Home BancShares, Inc. - common stock (HOMB)

26.15
-0.60 (-2.24%)
NYSE· Last Trade: Jun 3rd, 4:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Home BancShares, Inc. - common stock (HOMB)

DateOpenHighLowCloseVolumeAdjusted Close
6/02/202626.2226.8826.2226.751,464,36726.75
6/01/202626.4326.5526.1726.351,314,86626.35
5/29/202626.8026.9826.7226.761,726,34526.76
5/28/202626.6026.9126.4826.881,277,35026.88
5/27/202626.8326.9526.5926.681,291,57326.68
5/26/202626.6126.9326.5226.791,457,42926.79
5/22/202626.3726.8026.3726.611,174,18126.61
5/21/202626.4426.6826.2026.601,634,80026.60
5/20/202626.1726.7126.0026.581,616,42526.58
5/19/202626.0926.2125.8126.111,432,77226.11
5/18/202625.5326.1825.5326.091,090,17326.09
5/15/202625.9325.9825.5025.681,689,31425.68
5/14/202625.9926.2325.8225.851,297,71525.85
5/13/202625.8526.0725.6625.761,601,32625.76
5/12/202626.3226.3925.8126.281,412,59426.07
5/11/202626.8526.8526.1326.251,877,42426.04
5/08/202626.8626.9126.6126.761,261,14326.55
5/07/202627.0727.1726.7926.841,267,60326.63
5/06/202626.8927.2526.8527.031,390,84726.81
5/05/202626.5926.7826.4826.701,072,10226.49
5/04/202626.5426.8126.4626.541,172,28726.33
5/01/202626.8727.0226.6826.74963,81326.53
4/30/202626.3726.9826.3026.871,514,64026.66
4/29/202626.9427.1126.4126.511,475,66926.30
4/28/202627.1027.2726.9127.051,335,37526.83
4/27/202626.5026.8826.4526.781,723,56326.57
4/24/202626.7626.8226.4126.462,198,74226.25
4/23/202626.7927.0326.5426.822,355,38426.61
4/22/202626.9327.0226.6026.681,379,62026.47
4/21/202627.1127.4826.8126.862,140,40526.65
4/20/202626.6327.3326.6327.183,124,86326.96
4/17/202626.9327.2926.5726.892,487,68826.68
4/16/202626.7027.3326.3026.742,843,48626.53
4/15/202627.9328.0027.6127.671,696,07827.45
4/14/202628.0728.1227.7527.961,399,83427.74
4/13/202627.8728.2227.6828.221,186,35627.99
4/10/202628.4328.6127.9427.991,244,71827.77
4/09/202627.9728.6427.9328.571,239,68528.34
4/08/202628.2328.3828.0428.151,428,68727.93
4/07/202627.3227.5627.2527.441,008,03427.22
4/06/202627.1327.5027.0027.411,030,32627.19
4/02/202626.8027.2226.7527.171,003,62526.95
4/01/202627.0227.4126.9327.20962,56626.98
3/31/202626.9527.0626.5626.931,378,46726.71
3/30/202626.6526.7326.3326.471,220,59526.26
3/27/202626.6526.7226.3326.431,445,45326.22
3/26/202626.4626.8026.3426.731,174,98026.52
3/25/202626.7826.9226.3426.621,101,40726.41
3/24/202626.2526.9226.2526.601,077,98226.39
3/23/202626.8127.1026.4826.511,838,36626.30
3/20/202626.1626.2825.9126.123,235,07125.91
3/19/202625.9226.2825.6826.121,462,97725.91
3/18/202626.3126.3725.9326.021,350,92825.81
3/17/202626.6626.7226.1626.421,221,49026.21
3/16/202626.5926.7526.3426.371,036,80326.16
3/13/202626.5226.6026.0226.311,507,64926.10
3/12/202625.7626.3425.7126.331,511,38226.12
3/11/202626.5426.7926.1426.321,182,76226.11
3/10/202626.8327.3126.5126.701,521,55126.49
3/09/202626.6727.1026.0026.952,128,59926.73
3/06/202626.9027.0226.3826.961,438,42226.74
3/05/202627.7227.9527.4427.581,525,64927.36
3/04/202627.8928.1327.7128.021,546,02227.80
3/03/202627.3128.0727.1127.841,489,40427.62