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
2018-07-18 22.82 23.20 22.76 23.20 67,882
2018-07-17 22.95 23.05 22.75 22.75 27,851
2018-07-16 22.57 22.87 22.57 22.865 38,921
2018-07-13 22.91 22.91 22.51 22.60 38,308
2018-07-12 23.35 23.35 22.51 22.83 88,030
2018-07-11 23.25 23.44 23.21 23.30 20,047
2018-07-10 23.53 23.59 23.12 23.39 64,846
2018-07-09 23.18 23.64 23.18 23.565 31,030
2018-07-06 22.69 23.09 22.69 22.995 31,013
2018-07-05 23.02 23.02 22.76 22.84 47,639
2018-07-03 22.93 23.13 22.83 22.83 44,168
2018-07-02 22.52 22.68 22.435 22.68 29,424
2018-06-29 23.11 23.11 22.59 22.59 36,884
2018-06-28 22.84 23.10 22.78 22.85 39,539
2018-06-27 23.17 23.38 22.92 22.92 71,939
2018-06-26 23.09 23.42 23.01 23.39 51,870
2018-06-25 23.18 23.24 22.81 23.24 54,751
2018-06-22 23.29 23.49 23.16 23.37 43,627
2018-06-21 23.05 23.48 22.98 23.20 40,061
2018-06-20 23.35 23.57 23.21 23.23 60,811
2018-06-19 22.76 23.28 22.67 23.22 34,474
2018-06-18 22.56 22.94 22.56 22.815 41,743
2018-06-15 22.70 22.87 22.51 22.73 67,655
2018-06-14 22.665 22.73 22.34 22.68 34,146
2018-06-13 22.89 23.04 22.60 22.70 41,215
2018-06-12 23.02 23.04 22.655 22.82 40,579
2018-06-11 23.55 23.57 23.00 23.08 34,195
2018-06-08 23.61 23.64 23.39 23.57 36,945
2018-06-07 23.70 23.73 23.43 23.55 41,652
2018-06-06 23.35 23.67 23.35 23.61 34,217

» More Home Bancshares Stock Price History

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