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
2018-10-12 20.36 20.51 19.86 20.335 187,809
2018-10-11 21.60 21.68 20.94 20.94 75,356
2018-10-10 22.05 22.22 21.74 21.74 134,456
2018-10-09 21.66 21.82 21.66 21.69 43,711
2018-10-08 21.40 21.74 21.34 21.68 37,009
2018-10-05 21.75 21.76 21.39 21.55 30,001
2018-10-04 21.94 21.98 21.57 21.73 42,253
2018-10-03 21.54 22.06 21.52 22.02 65,697
2018-10-02 21.14 21.20 21.04 21.18 41,085
2018-10-01 21.87 21.93 21.28 21.28 44,991
2018-09-28 22.10 22.11 21.86 21.89 48,731
2018-09-27 22.22 22.28 21.94 21.965 64,155
2018-09-26 22.81 22.82 22.36 22.36 32,213
2018-09-25 23.08 23.08 22.95 22.95 13,857
2018-09-24 23.06 23.06 22.88 22.96 29,159
2018-09-21 23.40 23.42 23.29 23.39 41,198
2018-09-20 23.42 23.67 23.35 23.455 42,106
2018-09-19 22.90 23.13 22.87 23.12 47,552
2018-09-18 22.75 22.75 22.525 22.525 23,956
2018-09-17 22.99 22.99 22.69 22.795 31,031
2018-09-14 22.83 22.965 22.56 22.87 30,920
2018-09-13 23.10 23.10 22.60 22.60 19,486
2018-09-12 23.14 23.23 22.90 23.03 32,158
2018-09-11 23.39 23.51 23.26 23.275 20,891
2018-09-10 23.75 23.75 23.36 23.39 24,927
2018-09-07 23.45 23.535 23.30 23.535 21,972
2018-09-06 23.52 23.60 23.30 23.48 23,707
2018-09-05 23.36 23.74 23.36 23.47 21,964
2018-09-04 23.36 23.62 23.32 23.41 29,529
2018-08-31 23.16 23.47 23.16 23.425 26,831

» More Home Bancshares Stock Price History

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