Canada markets closed

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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.51-0.83 (-4.29%)
At close: 4:00PM EST

18.51 0.00 (0.00%)
After hours: 4:27PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 30, 202019.2419.4018.4518.5118.51646,731
Nov. 27, 202019.6119.7219.1319.3419.34209,200
Nov. 25, 202019.9919.9919.5819.6119.61489,200
Nov. 24, 202019.5920.4819.4920.3220.32764,700
Nov. 23, 202018.9619.3818.9019.2419.24549,700
Nov. 20, 202018.6618.8218.5018.7718.77408,000
Nov. 19, 202018.9819.0618.6019.0519.05351,300
Nov. 18, 202019.7619.7718.9818.9818.98423,200
Nov. 17, 202019.4919.5919.0119.5219.52502,100
Nov. 16, 202019.5019.9719.3719.7419.74642,500
Nov. 13, 202018.5519.1618.5519.0219.02465,000
Nov. 12, 202018.3618.4618.0718.3818.38612,300
Nov. 11, 202019.3719.4418.4018.6918.69561,100
Nov. 10, 202018.5819.4918.4219.2719.27831,700
Nov. 09, 202017.8619.1317.8318.5218.521,645,400
Nov. 09, 20200.14 Dividend
Nov. 06, 202016.8516.9816.1016.2416.10679,200
Nov. 05, 202015.8816.9115.8816.8116.67477,700
Nov. 04, 202016.7316.9615.8815.9615.82600,600
Nov. 03, 202017.2617.4417.0417.3417.19523,200
Nov. 02, 202016.8816.9916.5916.8216.67393,900
Oct. 30, 202016.2616.6716.2416.6016.46502,100
Oct. 29, 202016.0916.4215.8316.3316.19640,700
Oct. 28, 202016.0116.4416.0016.1516.01514,600
Oct. 27, 202017.0117.1716.4316.4516.31583,400
Oct. 26, 202017.2517.3416.8517.1416.99631,000
Oct. 23, 202017.3617.8117.2117.7017.55915,000
Oct. 22, 202016.4817.2816.4517.2517.10545,400
Oct. 21, 202016.3116.6816.3116.4316.29338,700
Oct. 20, 202016.1816.7116.1816.3716.23410,800
Oct. 19, 202016.3916.5816.0016.0315.89462,500
Oct. 16, 202016.6116.7516.2716.3116.17604,100
Oct. 15, 202016.6616.7816.2516.6016.46488,100
Oct. 14, 202016.8116.9516.4716.4916.35537,600
Oct. 13, 202017.0017.0916.5616.6616.52399,200
Oct. 12, 202016.8617.3216.8217.2517.10483,700
Oct. 09, 202017.3417.5616.7916.9316.78489,600
Oct. 08, 202017.0517.2316.6917.1416.99499,000
Oct. 07, 202016.7017.1816.6416.9316.78550,800
Oct. 06, 202016.8817.3716.5016.5016.36692,700
Oct. 05, 202016.0516.6315.9916.5816.44460,500
Oct. 02, 202015.0615.9215.0615.8115.67422,700
Oct. 01, 202015.1315.4615.0215.4515.32647,700
Sep. 30, 202015.2715.4815.0615.1615.03546,500
Sep. 29, 202015.2815.3314.9215.1515.02308,000
Sep. 28, 202015.1715.4515.1015.3315.20495,400
Sep. 25, 202014.6114.9214.5114.9014.77538,100
Sep. 24, 202014.6314.9814.4214.6414.51763,600
Sep. 23, 202014.7915.0814.5814.5914.461,012,900
Sep. 22, 202014.8515.1014.5114.6814.55729,900
Sep. 21, 202015.3515.5014.5414.7714.64869,000
Sep. 18, 202016.0616.0615.5715.7015.562,247,900
Sep. 17, 202015.7716.0615.7515.9315.79656,600
Sep. 16, 202015.8316.2215.7516.0115.87731,600
Sep. 15, 202016.2216.2215.7515.8315.69390,900
Sep. 14, 202015.7816.1615.6816.1215.98494,300
Sep. 11, 202015.7015.8915.5015.7115.57640,500
Sep. 10, 202016.1016.1015.6615.6715.53672,800
Sep. 09, 202015.9516.0515.6015.9515.811,008,400
Sep. 08, 202016.5716.5715.6315.8315.69919,100
Sep. 04, 202016.9117.0216.4616.8116.67572,000
Sep. 03, 202016.7117.2616.4816.5016.36733,200
Sep. 02, 202016.6216.6416.2416.5616.42587,800
Sep. 01, 202016.0816.4615.9116.4316.29503,800
Aug. 31, 202016.5316.5616.1916.2116.07674,900
Aug. 28, 202016.9216.9216.4816.5416.40379,000
Aug. 27, 202016.3516.8516.2916.7216.58498,300
Aug. 26, 202016.7416.7416.2316.3716.23774,700
Aug. 25, 202017.0617.2016.6316.7116.57783,500
Aug. 24, 202016.4017.0316.1916.9416.79697,800
Aug. 21, 202016.3316.5016.1116.2216.08488,500
Aug. 20, 202016.6816.7616.3416.3816.24559,700
Aug. 19, 202016.8017.0916.5916.7516.61631,500
Aug. 18, 202017.3717.3716.6816.7316.59407,700
Aug. 17, 202015.9317.3515.9317.2917.14512,400
Aug. 14, 202017.2317.6517.1317.4617.31486,200
Aug. 13, 202017.4217.6317.0317.4217.27442,300
Aug. 12, 202018.2918.2917.4317.6017.45723,000
Aug. 11, 202018.0618.5417.7517.8917.74874,600
Aug. 11, 20200.13 Dividend
Aug. 10, 202017.5018.2417.4617.8317.55711,000
Aug. 07, 202016.3217.4516.3017.4317.15755,300
Aug. 06, 202016.4916.7216.3816.4416.18669,000
Aug. 05, 202016.2116.6716.0616.6316.37494,300
Aug. 04, 202016.2016.2015.9016.0515.80564,800
Aug. 03, 202016.3716.4216.0016.2315.97776,400
Jul. 31, 202016.4016.5115.8316.3316.07967,400
Jul. 30, 202016.4116.8016.1116.5116.25945,600
Jul. 29, 202016.4216.9916.3316.8816.61727,500
Jul. 28, 202016.6516.8016.4116.4516.19627,800
Jul. 27, 202016.6916.8016.2716.6916.43630,700
Jul. 24, 202017.0017.3416.7816.8116.54956,400
Jul. 23, 202016.5317.1216.5317.0016.73747,400
Jul. 22, 202016.3216.6716.2016.6516.39844,800
Jul. 21, 202015.8416.6115.6316.5816.32885,400
Jul. 20, 202015.7416.0715.5115.6615.411,019,400
Jul. 17, 202016.3616.7115.9516.0715.821,242,000
Jul. 16, 202016.0016.8615.6416.3016.042,205,400
Jul. 15, 202015.4815.9115.4115.7315.481,065,100
Jul. 14, 202014.8715.0614.4814.9514.71894,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...