Canada markets closed

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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
22.74+0.48 (+2.16%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 202122.1922.8822.1922.7422.74654,000
Sep. 23, 202121.7722.3921.6922.2622.26487,400
Sep. 22, 202121.7521.9121.5721.5821.58496,800
Sep. 21, 202121.7021.8221.4321.5321.53548,100
Sep. 20, 202121.4521.8721.2821.6221.62749,300
Sep. 17, 202122.7223.0022.2322.2922.292,659,800
Sep. 16, 202122.6223.0222.5022.6322.631,027,400
Sep. 15, 202121.5022.4721.0522.3822.381,616,200
Sep. 14, 202121.4521.4520.9421.0421.04513,100
Sep. 13, 202121.2021.4921.1021.4121.41438,800
Sep. 10, 202121.5821.6121.0521.0821.08494,500
Sep. 09, 202121.4021.8421.3921.5021.50505,900
Sep. 08, 202121.6221.7521.4221.5121.51532,800
Sep. 07, 202121.8822.0921.7321.7921.79458,700
Sep. 03, 202121.7721.9321.6221.8221.82469,500
Sep. 02, 202121.8722.1321.6821.7021.70477,800
Sep. 01, 202122.2622.2621.8121.9121.91438,600
Aug. 31, 202122.1322.2621.9122.1522.15594,200
Aug. 30, 202122.3722.4321.8221.8821.88515,500
Aug. 27, 202121.8722.4121.8722.3322.33608,500
Aug. 26, 202122.2322.3021.7821.8021.80417,300
Aug. 25, 202122.0022.3921.8622.2322.23585,500
Aug. 24, 202121.8421.9721.7021.9021.90389,900
Aug. 23, 202121.8621.9221.6721.8121.81390,700
Aug. 20, 202121.2321.7321.1421.6921.69447,700
Aug. 19, 202121.2421.4921.1021.2921.29472,000
Aug. 18, 202121.8021.9921.4721.5021.50485,900
Aug. 17, 202121.8422.0821.5921.8721.87483,800
Aug. 16, 202121.9422.1221.7022.0522.05407,700
Aug. 13, 202122.3622.3721.9922.0622.06397,300
Aug. 12, 202122.4722.4722.0722.2222.22631,300
Aug. 11, 202121.9622.4421.7122.4322.43703,800
Aug. 10, 202121.4921.9721.2721.9621.96611,800
Aug. 10, 20210.14 Dividend
Aug. 09, 202122.1122.1121.4121.7121.57532,200
Aug. 06, 202121.6021.9821.5621.8721.73444,300
Aug. 05, 202120.9421.2320.9221.2121.07456,500
Aug. 04, 202121.0421.2620.8420.8520.72436,500
Aug. 03, 202121.1721.4320.6921.3421.20761,900
Aug. 02, 202121.3721.7821.0421.0620.92602,400
Jul. 30, 202121.4621.7921.0921.1821.04573,400
Jul. 29, 202121.7921.9421.4621.5621.42463,600
Jul. 28, 202121.4921.7421.0921.5021.36620,100
Jul. 27, 202121.2921.5121.1321.3121.17587,200
Jul. 26, 202121.4621.8021.4621.5621.42664,800
Jul. 23, 202121.7821.8821.3821.4021.26974,700
Jul. 22, 202122.0522.1621.4121.4421.30701,000
Jul. 21, 202122.2022.5722.1422.2122.07717,800
Jul. 20, 202121.7022.5721.7021.9721.831,330,900
Jul. 19, 202121.7921.9521.4521.7221.581,345,000
Jul. 16, 202122.6723.0522.2622.3022.16897,500
Jul. 15, 202123.1323.3122.5423.2923.14947,700
Jul. 14, 202123.5523.9123.2723.4523.30642,400
Jul. 13, 202123.5124.0323.4723.5023.35638,100
Jul. 12, 202123.9224.2023.7024.1123.95494,200
Jul. 09, 202123.7524.2523.5724.2424.08836,100
Jul. 08, 202123.0623.5222.8823.1823.03597,000
Jul. 07, 202123.5923.9423.4123.5623.41646,400
Jul. 06, 202124.2524.4023.6523.7923.64496,300
Jul. 02, 202124.9224.9424.5024.5324.37336,000
Jul. 01, 202124.9425.1124.7924.9124.75635,400
Jun. 30, 202124.6424.8824.6224.6824.52588,200
Jun. 29, 202125.1825.3724.6224.7324.57354,000
Jun. 28, 202125.4425.5924.7925.0224.86571,400
Jun. 25, 202125.6925.7625.4225.5925.422,330,100
Jun. 24, 202125.2925.5325.1325.4725.31542,500
Jun. 23, 202125.3925.5325.1825.2225.06803,800
Jun. 22, 202125.3225.3824.9025.2825.12551,200
Jun. 21, 202124.4625.4724.4625.3825.22849,900
Jun. 18, 202124.7725.0824.0724.1123.952,529,700
Jun. 17, 202126.7726.7725.2025.2825.12878,100
Jun. 16, 202126.2826.8226.0026.5026.33795,600
Jun. 15, 202126.1826.7426.0626.4526.28624,900
Jun. 14, 202126.6326.8525.9226.1125.94602,600
Jun. 11, 202126.5026.8526.5026.6226.45454,600
Jun. 10, 202127.3927.3926.4826.5026.33351,300
Jun. 09, 202127.3727.3826.9727.0026.83316,800
Jun. 08, 202127.2127.6426.9827.5527.37443,200
Jun. 07, 202127.7127.8627.2127.4727.29533,000
Jun. 04, 202127.7127.8627.2727.6027.42324,300
Jun. 03, 202127.5027.8027.4227.6527.47431,600
Jun. 02, 202127.8427.9127.4427.4827.30866,800
Jun. 01, 202127.6027.7527.3627.6227.44423,400
May 28, 202127.5827.5826.9227.3627.18333,700
May 27, 202127.5027.6927.1927.3927.21466,300
May 26, 202126.6827.1726.5227.1126.94496,200
May 25, 202127.4627.8726.5826.6326.46494,100
May 24, 202127.8427.8427.2227.4327.25334,800
May 21, 202127.5927.7827.3327.5927.41314,800
May 20, 202127.2527.3726.8127.1726.99288,800
May 19, 202127.0227.2626.5127.2527.07386,900
May 18, 202127.8527.9727.2827.3127.13878,700
May 17, 202127.9128.0727.5627.9427.76367,800
May 14, 202128.0728.1127.6828.0527.87518,400
May 13, 202126.6027.9826.0727.8027.62698,300
May 12, 202127.8127.9126.6626.7226.55686,800
May 11, 202127.3927.9727.1627.6527.47548,500
May 11, 20210.14 Dividend
May 10, 202128.7029.7627.9027.9327.61897,000
May 07, 202128.0028.5927.7828.5328.20314,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...