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
2018-04-18 22.315 22.34 21.86 21.91 73,221
2018-04-17 22.53 22.65 22.04 22.22 82,347
2018-04-16 22.75 22.75 22.41 22.59 65,764
2018-04-13 23.01 23.01 22.32 22.47 59,736
2018-04-12 22.75 23.09 22.75 22.915 90,828
2018-04-11 22.67 22.81 22.56 22.69 41,955
2018-04-10 22.97 22.97 22.54 22.81 36,518
2018-04-09 22.88 23.03 22.55 22.55 39,504
2018-04-06 23.06 23.13 22.33 22.65 35,186
2018-04-05 23.10 23.25 23.02 23.24 25,830
2018-04-03 22.71 22.92 22.55 22.83 45,967
2018-04-02 22.84 23.05 22.19 22.53 40,508
2018-03-29 22.42 23.10 22.42 22.84 34,616
2018-03-28 22.42 22.82 22.32 22.66 51,029
2018-03-27 22.93 23.01 22.38 22.45 105,357
2018-03-26 22.60 23.00 22.46 23.00 58,288
2018-03-23 22.93 22.99 22.27 22.27 85,079
2018-03-22 23.79 23.85 23.22 23.22 59,898
2018-03-21 23.80 24.35 23.77 24.14 63,485
2018-03-20 24.22 24.31 24.01 24.06 35,704
2018-03-19 24.27 24.34 24.02 24.27 52,568
2018-03-16 24.71 24.96 24.53 24.545 64,958
2018-03-15 24.15 24.47 24.12 24.39 51,850
2018-03-14 24.55 24.55 24.14 24.25 38,085
2018-03-13 24.79 24.79 24.47 24.59 63,708
2018-03-12 24.86 24.87 24.54 24.815 63,845
2018-03-09 24.74 25.07 24.55 25.025 43,157
2018-03-08 24.90 24.94 24.42 24.50 42,104
2018-03-07 24.65 25.20 24.65 24.83 93,029
2018-03-06 24.49 24.86 24.23 24.70 61,673

» More Home Bancshares Stock Price History

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