Canada markets closed

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.69+0.39 (+1.60%)
At close: 04:00PM EDT
24.69 0.00 (0.00%)
After hours: 04:25PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202424.2524.8824.2024.6924.691,030,818
Apr 22, 202424.0424.4023.9024.3024.301,134,700
Apr 19, 202423.1624.0323.1624.0124.011,595,300
Apr 18, 202423.5223.5222.5123.2223.221,713,100
Apr 17, 202422.6322.8222.4122.4322.431,117,900
Apr 16, 202422.6422.6922.3822.4022.40706,200
Apr 15, 202422.9723.2522.6322.8422.84919,700
Apr 12, 202422.8823.1822.8422.9322.93955,900
Apr 11, 202423.0823.4022.8523.2223.221,118,900
Apr 10, 202423.7323.7822.8122.9622.961,157,100
Apr 09, 202424.1024.2423.9624.2324.23539,800
Apr 08, 202423.8224.1023.8024.0024.00638,700
Apr 05, 202423.6023.8823.5723.7723.77637,300
Apr 04, 202423.9624.0923.6023.6923.69820,500
Apr 03, 202423.6123.9523.5423.6223.62795,500
Apr 02, 202423.8924.0323.6523.7723.77928,000
Apr 01, 202424.6624.6624.0124.1024.10765,300
Mar 28, 202424.5424.6724.3324.5724.571,346,600
Mar 27, 202423.7624.5723.6624.5424.541,302,400
Mar 26, 202423.7723.7723.5323.6723.67823,400
Mar 25, 202423.3823.6323.3523.6323.63950,100
Mar 22, 202423.7923.8623.3223.3923.39693,400
Mar 21, 202423.8924.0523.6823.7423.741,291,500
Mar 20, 202422.9823.8822.9323.7223.72927,900
Mar 19, 202422.9723.2622.9223.0723.07718,600
Mar 18, 202423.3623.4222.9722.9922.991,042,400
Mar 15, 202423.1023.5523.1023.2923.292,626,100
Mar 14, 202423.6123.7023.0623.1923.19949,500
Mar 13, 202423.7223.9723.6423.7223.72735,400
Mar 12, 202423.8324.0523.6823.7823.78686,400
Mar 11, 202423.8824.1123.8423.9923.99676,800
Mar 08, 202424.2324.2523.8923.9623.96635,500
Mar 07, 202424.1924.3223.7923.8923.89807,200
Mar 06, 202423.9924.2923.5523.9323.931,262,000
Mar 05, 202422.9824.1022.9824.0624.061,182,500
Mar 04, 202423.4523.6723.1223.1323.131,080,500
Mar 01, 202423.3223.4122.9223.3423.34763,700
Feb 29, 202423.6223.8523.2823.4623.46844,300
Feb 28, 202423.3323.5123.2023.2223.22632,900
Feb 27, 202423.5923.6923.3523.5723.57810,000
Feb 26, 202423.2023.5923.2023.4323.43768,600
Feb 23, 202423.3623.7323.2023.4223.42761,100
Feb 22, 202423.3123.4523.1423.4023.401,138,400
Feb 21, 202423.3923.4623.2123.3823.381,062,800
Feb 20, 202423.3523.6923.3023.4723.47776,700
Feb 16, 202423.7623.9423.5923.6723.67860,600
Feb 15, 202423.4324.1723.4324.0624.061,155,900
Feb 14, 202423.1023.3422.8623.3023.30992,000
Feb 13, 202423.1023.2522.4622.7822.781,607,400
Feb 13, 20240.18 Dividend
Feb 12, 202423.7024.2523.6824.0023.82954,000
Feb 09, 202423.4123.7423.1523.7023.521,026,700
Feb 08, 202423.1223.4423.1223.3923.211,000,900
Feb 07, 202423.1223.4222.5823.2223.051,105,700
Feb 06, 202423.0923.2522.9523.0522.881,291,600
Feb 05, 202422.9223.0922.6422.9422.77968,900
Feb 02, 202422.7623.3522.7323.2123.041,067,600
Feb 01, 202423.5323.6622.4223.2223.051,733,000
Jan 31, 202424.0824.3323.3923.4423.261,349,700
Jan 30, 202424.7524.9624.5424.5424.36822,300
Jan 29, 202424.6224.8624.5224.8424.65624,600
Jan 26, 202424.8325.0324.6024.6424.46727,000
Jan 25, 202425.0025.1824.3924.6224.44822,800
Jan 24, 202424.9525.0924.7224.8324.64829,800
Jan 23, 202425.2825.3424.7624.7724.58985,200
Jan 22, 202424.7525.1224.6425.0924.901,043,400
Jan 19, 202423.8424.6123.6324.6124.431,328,800
Jan 18, 202423.0023.7623.0023.6923.511,255,100
Jan 17, 202422.7523.1422.7123.0922.921,150,300
Jan 16, 202423.4623.5223.0923.1022.931,012,700
Jan 12, 202424.2524.3423.5223.6323.45822,300
Jan 11, 202424.0024.0823.5823.9823.801,007,900
Jan 10, 202424.1524.2724.0024.2224.04798,200
Jan 09, 202424.5124.5124.1424.2424.06598,000
Jan 08, 202424.2824.5724.1624.5624.38770,500
Jan 05, 202424.2424.6924.2224.3324.15998,200
Jan 04, 202424.5824.7024.3724.4124.231,326,400
Jan 03, 202425.1125.1624.4724.4724.291,173,800
Jan 02, 202425.0725.5625.0025.3325.141,018,100
Dec 29, 202325.5625.6325.3225.3325.14750,600
Dec 28, 202325.5825.7825.5625.6725.48711,800
Dec 27, 202325.7425.7925.5425.6925.50698,300
Dec 26, 202325.3925.7525.3025.6425.451,028,800
Dec 22, 202325.3625.6325.2525.3725.181,180,200
Dec 21, 202325.2525.3424.9525.2625.07873,400
Dec 20, 202325.5025.8025.0225.0324.841,493,500
Dec 19, 202325.1925.5425.1125.4425.251,381,900
Dec 18, 202325.2025.2324.8525.0124.821,262,900
Dec 15, 202325.2325.4424.8824.9924.802,992,000
Dec 14, 202324.9025.5724.8225.3625.173,382,600
Dec 13, 202323.6924.7623.6424.7224.532,224,800
Dec 12, 202323.7423.8623.6123.7823.60878,800
Dec 11, 202323.5723.8423.3723.8023.62781,900
Dec 08, 202323.7023.9323.5323.6123.43855,200
Dec 07, 202323.2923.6823.1023.6723.49709,000
Dec 06, 202323.5223.9423.2023.2223.051,003,400
Dec 05, 202323.4823.5023.2323.2823.11838,400
Dec 04, 202322.9423.6422.9423.6423.461,226,800
Dec 01, 202321.9323.1421.9323.0522.881,166,400
Nov 30, 202322.3522.4922.1522.1822.01716,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...