Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Home BancShares Inc (HOMB)
Home BancShares Inc (HOMB) Historical

HOMB Home BancShares Inc

24.22

0.18 (0.75%)

Last Updated: 09:46:00

Delayed by 15 minutes

HOMB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 01 2024	24.04	0.36	1.52%	23.91	24.52	23.81	843,671
Apr 30 2024	23.68	-0.42	-1.74%	23.92	24.05	23.68	851,441
Apr 29 2024	24.10	-0.32	-1.31%	24.42	24.53	24.04	658,350
Apr 26 2024	24.42	-0.10	-0.41%	24.47	24.72	24.31	686,416
Apr 25 2024	24.52	-0.28	-1.13%	24.66	24.66	24.29	820,312
Apr 24 2024	24.80	0.11	0.45%	24.40	24.82	24.28	890,554
Apr 23 2024	24.69	0.39	1.60%	24.17	24.88	24.17	1,054,797
Apr 22 2024	24.30	0.29	1.21%	24.04	24.40	23.90	1,134,655
Apr 19 2024	24.01	0.79	3.40%	23.16	24.03	23.16	1,595,285
Apr 18 2024	23.22	0.79	3.52%	23.52	23.52	22.51	1,713,114
Apr 17 2024	22.43	0.03	0.13%	22.63	22.82	22.41	1,117,878
Apr 16 2024	22.40	-0.44	-1.93%	22.64	22.69	22.38	706,170
Apr 15 2024	22.84	-0.09	-0.39%	22.97	23.25	22.63	919,669
Apr 12 2024	22.93	-0.29	-1.25%	22.88	23.18	22.84	955,871
Apr 11 2024	23.22	0.26	1.13%	23.08	23.395	22.845	1,118,859
Apr 10 2024	22.96	-1.27	-5.24%	23.73	23.775	22.81	1,157,130
Apr 09 2024	24.23	0.23	0.96%	24.10	24.24	23.955	539,783
Apr 08 2024	24.00	0.23	0.97%	23.82	24.095	23.80	638,732
Apr 05 2024	23.77	0.08	0.34%	23.60	23.88	23.5739	637,348
Apr 04 2024	23.69	0.07	0.30%	23.96	24.09	23.60	820,512
Apr 03 2024	23.62	-0.15	-0.63%	23.61	23.95	23.54	795,549
Apr 02 2024	23.77	-0.33	-1.37%	23.89	24.025	23.65	927,983
Apr 01 2024	24.10	-0.47	-1.91%	24.66	24.66	24.01	765,329
Mar 28 2024	24.57	0.03	0.12%	24.72	24.72	24.33	1,346,594
Mar 27 2024	24.54	0.87	3.68%	23.76	24.56	23.66	1,302,128
Mar 26 2024	23.67	0.04	0.17%	23.77	23.77	23.525	822,300
Mar 25 2024	23.63	0.24	1.03%	23.38	23.63	23.35	950,082
Mar 22 2024	23.39	-0.35	-1.47%	23.79	23.88	23.32	693,362
Mar 21 2024	23.74	0.02	0.08%	23.89	24.05	23.68	1,292,096
Mar 20 2024	23.72	0.65	2.82%	22.98	23.88	22.93	927,878
Mar 19 2024	23.07	0.08	0.35%	22.97	23.26	22.90	718,589
Mar 18 2024	22.99	-0.30	-1.29%	23.29	23.415	22.97	1,042,369
Mar 15 2024	23.29	0.10	0.43%	23.10	23.55	23.10	2,626,077
Mar 14 2024	23.19	-0.53	-2.23%	23.61	23.695	23.06	949,541
Mar 13 2024	23.72	-0.06	-0.25%	23.72	23.965	23.64	735,399
Mar 12 2024	23.78	-0.21	-0.88%	23.83	24.05	23.675	686,393
Mar 11 2024	23.99	0.03	0.13%	23.88	24.11	23.84	676,758
Mar 08 2024	23.96	0.07	0.29%	24.23	24.25	23.89	635,483
Mar 07 2024	23.89	-0.04	-0.17%	24.19	24.32	23.79	804,693
Mar 06 2024	23.93	-0.13	-0.54%	23.99	24.285	23.551	1,261,978
Mar 05 2024	24.06	0.93	4.02%	22.98	24.10	22.98	1,182,540
Mar 04 2024	23.13	-0.21	-0.90%	23.45	23.67	23.12	1,080,540
Mar 01 2024	23.34	-0.12	-0.51%	23.32	23.41	22.92	763,660
Feb 29 2024	23.46	0.24	1.03%	23.62	23.85	23.28	844,274
Feb 28 2024	23.22	-0.35	-1.48%	23.33	23.505	23.20	632,929
Feb 27 2024	23.57	0.14	0.60%	23.59	23.685	23.35	810,028
Feb 26 2024	23.43	0.01	0.04%	23.20	23.59	23.20	768,565
Feb 23 2024	23.42	0.02	0.09%	23.36	23.73	23.20	758,128
Feb 22 2024	23.40	0.02	0.09%	23.31	23.45	23.14	1,138,407
Feb 21 2024	23.38	-0.09	-0.38%	23.39	23.46	23.21	1,062,826
Feb 20 2024	23.47	-0.20	-0.84%	23.35	23.69	23.30	776,733
Feb 16 2024	23.67	-0.39	-1.62%	23.76	23.94	23.59	860,581
Feb 15 2024	24.06	0.76	3.26%	23.43	24.165	23.43	1,155,589
Feb 14 2024	23.30	0.52	2.28%	23.10	23.34	22.86	991,957
Feb 13 2024	22.78	-1.22	-5.08%	23.10	23.25	22.46	1,607,356
Feb 12 2024	24.00	0.30	1.27%	23.70	24.25	23.68	954,005
Feb 09 2024	23.70	0.31	1.33%	23.39	23.735	23.15	1,026,731
Feb 08 2024	23.39	0.17	0.73%	23.12	23.435	23.12	1,000,877
Feb 07 2024	23.22	0.17	0.74%	23.12	23.42	22.5775	1,105,669
Feb 06 2024	23.05	0.11	0.48%	23.09	23.25	22.95	1,291,622
Feb 05 2024	22.94	-0.27	-1.16%	22.92	23.09	22.64	968,896
Feb 02 2024	23.21	-0.01	-0.04%	22.76	23.35	22.73	1,067,629

Home BancShares

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions