HOME BANCSHARES Historical Stock Price

Below is the stock price history for Home Bancshares HOMB. Data is recorded each day for the historical open, high, low, close and volume. The Home Bancshares stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Home Bancshares Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-18 24.32 24.32 23.62 23.83 148,197
2018-01-17 24.82 24.82 24.43 24.645 90,275
2018-01-16 25.12 25.22 24.58 24.69 39,715
2018-01-12 25.04 25.335 24.83 24.99 81,854
2018-01-11 24.51 24.72 24.32 24.69 42,587
2018-01-10 24.14 24.64 24.14 24.19 70,204
2018-01-09 23.70 24.28 23.70 23.88 85,701
2018-01-08 23.34 23.58 23.22 23.51 53,673
2018-01-05 23.40 23.60 23.24 23.52 45,019
2018-01-04 23.39 23.46 23.05 23.165 52,151
2018-01-03 22.94 23.355 22.77 23.17 74,537
2018-01-02 23.37 23.49 22.83 22.97 108,094
2017-12-29 23.47 23.55 23.28 23.28 75,405
2017-12-28 23.09 23.46 23.06 23.46 37,641
2017-12-27 23.28 23.28 23.10 23.10 60,121
2017-12-26 23.50 23.78 23.29 23.29 59,370
2017-12-22 23.68 23.68 23.19 23.48 100,724
2017-12-21 23.23 23.94 23.23 23.85 93,079
2017-12-20 23.72 23.72 22.91 23.10 68,684
2017-12-19 23.65 23.66 23.27 23.55 89,934
2017-12-18 23.80 24.05 23.36 23.48 103,074
2017-12-15 22.81 23.64 22.80 23.18 220,517
2017-12-14 22.78 23.23 22.41 22.49 107,062
2017-12-13 22.51 23.42 22.51 22.77 129,510
2017-12-12 22.56 22.70 22.39 22.55 91,686
2017-12-11 22.79 22.79 22.30 22.30 56,643
2017-12-08 22.74 22.78 22.49 22.62 76,580
2017-12-07 22.84 23.21 22.69 22.73 74,295
2017-12-06 23.02 23.35 22.92 22.92 46,444
2017-12-05 24.18 24.29 23.47 23.50 127,037

» More Home Bancshares Stock Price History

To see other companies like Home Bancshares (HOMB), view our stock market today for news, and other data.