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
2017-11-17 21.63 22.05 21.54 21.91 46,174
2017-11-16 21.77 21.99 21.64 21.76 47,826
2017-11-15 21.36 21.90 21.25 21.78 47,115
2017-11-14 21.46 21.66 21.46 21.57 83,585
2017-11-13 21.02 21.60 21.02 21.60 57,486
2017-11-10 21.50 21.50 21.26 21.39 59,690
2017-11-09 21.24 21.41 20.87 21.38 118,941
2017-11-08 21.62 21.62 21.28 21.53 83,176
2017-11-07 22.07 22.25 21.65 21.71 118,725
2017-11-06 22.10 22.20 21.98 22.175 67,451
2017-11-03 22.21 22.26 22.08 22.19 61,501
2017-11-02 22.20 22.39 22.12 22.33 85,899
2017-11-01 22.63 22.63 21.98 22.24 102,476
2017-10-31 22.56 22.80 22.51 22.53 61,115
2017-10-30 23.21 23.21 22.49 22.64 85,059
2017-10-27 23.06 23.52 23.06 23.46 117,259
2017-10-26 22.69 23.11 22.60 23.11 93,224
2017-10-25 22.63 22.74 22.34 22.685 135,529
2017-10-24 23.13 23.23 22.76 22.76 156,380
2017-10-23 24.00 24.00 23.04 23.08 134,141
2017-10-20 24.64 24.64 23.33 24.11 348,950
2017-10-19 24.40 25.25 24.24 24.99 275,182
2017-10-18 25.47 25.59 25.37 25.515 78,777
2017-10-17 25.80 25.80 25.31 25.32 52,290
2017-10-16 25.58 25.81 25.57 25.73 57,195
2017-10-13 25.36 25.70 25.23 25.52 42,371
2017-10-12 25.54 25.66 25.44 25.65 59,991
2017-10-11 25.70 25.83 25.51 25.63 47,349
2017-10-10 25.66 25.74 25.48 25.71 49,453
2017-10-09 25.74 25.74 25.38 25.43 29,606

» More Home Bancshares Stock Price History

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