Canada markets open in 5 hours 9 minutes

Home Bancshares, Inc. (Conway, AR) (HOMB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
25.28-1.22 (-4.60%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 17, 202126.7726.7725.2025.2825.28704,020
Jun. 16, 202126.2826.8226.0026.5026.50795,600
Jun. 15, 202126.1826.7426.0626.4526.45624,900
Jun. 14, 202126.6326.8525.9226.1126.11602,600
Jun. 11, 202126.5026.8526.5026.6226.62454,600
Jun. 10, 202127.3927.3926.4826.5026.50351,300
Jun. 09, 202127.3727.3826.9727.0027.00316,800
Jun. 08, 202127.2127.6426.9827.5527.55443,200
Jun. 07, 202127.7127.8627.2127.4727.47533,000
Jun. 04, 202127.7127.8627.2727.6027.60324,300
Jun. 03, 202127.5027.8027.4227.6527.65431,600
Jun. 02, 202127.8427.9127.4427.4827.48866,800
Jun. 01, 202127.6027.7527.3627.6227.62423,400
May 28, 202127.5827.5826.9227.3627.36333,700
May 27, 202127.5027.6927.1927.3927.39466,300
May 26, 202126.6827.1726.5227.1127.11496,200
May 25, 202127.4627.8726.5826.6326.63494,100
May 24, 202127.8427.8427.2227.4327.43334,800
May 21, 202127.5927.7827.3327.5927.59314,800
May 20, 202127.2527.3726.8127.1727.17288,800
May 19, 202127.0227.2626.5127.2527.25386,900
May 18, 202127.8527.9727.2827.3127.31878,700
May 17, 202127.9128.0727.5627.9427.94367,800
May 14, 202128.0728.1127.6828.0528.05518,400
May 13, 202126.6027.9826.0727.8027.80698,300
May 12, 202127.8127.9126.6626.7226.72686,800
May 11, 202127.3927.9727.1627.6527.65548,500
May 11, 20210.14 Dividend
May 10, 202128.7029.7627.9027.9327.79897,000
May 07, 202128.0028.5927.7828.5328.39314,500
May 06, 202128.6728.6828.0828.4428.30648,700
May 05, 202128.5028.7228.1528.4928.35432,100
May 04, 202128.0628.4427.8528.4128.27512,300
May 03, 202128.1828.3827.7828.1327.99419,600
Apr. 30, 202128.0228.4527.7427.8327.69641,100
Apr. 29, 202128.3528.7428.1628.2828.14401,100
Apr. 28, 202128.4528.4527.9928.1327.99340,900
Apr. 27, 202128.3028.5028.0528.2128.07749,200
Apr. 26, 202128.3828.7628.2028.3028.16525,200
Apr. 23, 202127.0428.2926.8828.0527.91835,300
Apr. 22, 202127.2127.4026.8426.8826.75373,100
Apr. 21, 202126.4927.1826.3727.1527.01461,000
Apr. 20, 202126.8627.0026.3126.4426.31708,300
Apr. 19, 202126.8827.2726.7427.1126.97810,300
Apr. 16, 202127.8727.8826.7626.9726.83740,900
Apr. 15, 202126.6727.0126.0026.9126.78495,700
Apr. 14, 202126.6027.3626.5826.9826.84528,200
Apr. 13, 202127.1827.1926.4326.6526.52623,700
Apr. 12, 202127.1627.3926.9527.3927.25581,500
Apr. 09, 202126.9127.0126.6326.9326.80376,900
Apr. 08, 202126.2426.6625.8626.6326.50503,100
Apr. 07, 202126.9527.0326.3326.4026.27382,500
Apr. 06, 202127.0027.3126.5926.7126.58566,800
Apr. 05, 202127.3727.5426.8627.0526.91816,300
Apr. 01, 202126.9027.2926.7227.0226.88743,000
Mar. 31, 202127.1627.4826.9327.0526.91570,000
Mar. 30, 202126.8127.4326.8127.2927.15529,200
Mar. 29, 202127.1427.5126.3526.5526.42789,900
Mar. 26, 202127.0427.6226.8127.5727.43453,200
Mar. 25, 202125.7626.7925.5326.6726.54515,700
Mar. 24, 202125.9826.7725.7825.8325.701,050,400
Mar. 23, 202126.7127.0525.6725.7825.651,001,800
Mar. 22, 202127.6027.6426.9227.0426.90462,400
Mar. 19, 202127.6428.4227.2627.9927.853,080,300
Mar. 18, 202128.4529.2127.7927.8627.72960,800
Mar. 17, 202128.5028.6527.1828.2928.15521,600
Mar. 16, 202127.9828.2827.6528.1728.03442,500
Mar. 15, 202128.4728.4727.6828.2228.08483,400
Mar. 12, 202128.2128.6527.8628.3328.19950,200
Mar. 11, 202127.6827.9627.3727.9027.76608,900
Mar. 10, 202127.3628.0227.1827.7927.65811,800
Mar. 09, 202126.3927.4226.2827.1427.00715,700
Mar. 08, 202126.8327.7826.6227.4827.34768,900
Mar. 05, 202126.5026.6725.7726.5326.40743,700
Mar. 04, 202125.7526.4925.3425.8025.67884,300
Mar. 03, 202125.5026.8225.4325.9825.851,060,200
Mar. 02, 202125.2925.4925.0025.2025.07486,000
Mar. 01, 202124.8425.4824.7325.4325.30543,500
Feb. 26, 202124.7025.1323.8724.4424.32816,900
Feb. 25, 202125.8125.8124.8024.8624.74706,500
Feb. 24, 202124.9325.6924.8025.6225.49691,600
Feb. 23, 202124.2324.7923.9924.6924.57816,300
Feb. 22, 202123.5024.1623.4224.0123.89580,100
Feb. 19, 202123.0623.5623.0623.5323.41427,400
Feb. 18, 202123.1323.3522.8422.9522.83505,600
Feb. 17, 202123.5623.6423.0523.2423.12453,300
Feb. 16, 202123.4823.7923.3223.5823.46541,400
Feb. 16, 20210.14 Dividend
Feb. 12, 202122.9823.4722.9823.4223.16603,600
Feb. 11, 202123.3123.7322.6523.1422.89562,400
Feb. 10, 202123.5323.7523.1423.3523.09870,100
Feb. 09, 202122.6123.4722.4723.4623.20883,400
Feb. 08, 202122.5022.5622.2722.5422.29501,800
Feb. 05, 202122.3922.4622.0722.3722.12478,100
Feb. 04, 202121.8122.3421.6222.2121.97491,300
Feb. 03, 202121.5721.8421.2821.6221.38484,400
Feb. 02, 202121.6821.9821.5021.7021.46504,000
Feb. 01, 202121.3821.5921.0021.5021.26879,900
Jan. 29, 202121.5921.8721.1721.2020.97591,600
Jan. 28, 202122.0022.4021.5121.5521.31845,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...