Support: 888-992-3836 Home NewsWire Subscriptions
InvestorsHub Logo
Login/Register

HOMB

Home BancShares Inc

23.25
1.26 (5.73%)
Upgrade to Real-Time

HOMB Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 02 2023 23.25 1.26 5.73% 22.09 23.30 22.05 1,596,682
Jun 01 2023 21.99 0.52 2.42% 21.67 22.01 21.42 982,236
May 31 2023 21.47 -0.62 -2.81% 21.99 21.99 21.13 1,614,990
May 30 2023 22.09 0.04 0.18% 22.16 22.28 21.70 841,900
May 29 2023 22.05 0.00 +0.00% 21.80 22.08 21.45 0
May 26 2023 22.05 0.19 0.87% 21.80 22.08 21.45 785,028
May 25 2023 21.86 0.37 1.72% 21.25 21.96 21.18 1,167,324
May 24 2023 21.49 -0.39 -1.78% 21.76 21.81 21.34 860,670
May 23 2023 21.88 0.19 0.88% 21.59 22.35 21.59 941,030
May 22 2023 21.69 0.34 1.59% 21.54 21.84 21.13 1,671,051
May 19 2023 21.35 -0.47 -2.15% 22.00 22.00 20.92 1,029,195
May 18 2023 21.82 0.23 1.07% 21.52 21.885 21.39 1,118,017
May 17 2023 21.59 1.24 6.09% 20.72 21.76 20.72 1,724,323
May 16 2023 20.35 -0.32 -1.55% 20.40 20.68 20.26 1,336,338
May 15 2023 20.67 0.75 3.77% 19.92 20.75 19.90 1,178,978
May 12 2023 19.92 -0.17 -0.85% 20.26 20.35 19.835 942,506
May 11 2023 20.09 -0.15 -0.74% 19.90 20.16 19.77 1,102,727
May 10 2023 20.24 -0.08 -0.39% 20.72 20.72 20.02 860,740
May 09 2023 20.32 -0.22 -1.07% 20.68 20.68 20.065 761,276
May 08 2023 20.54 -0.42 -2.0% 21.14 21.21 20.38 864,708
May 05 2023 20.96 0.21 1.01% 21.45 21.45 20.69 2,081,624
May 04 2023 20.75 0.22 1.07% 20.03 20.86 19.85 2,869,595
May 03 2023 20.53 0.30 1.48% 20.37 21.24 20.21 1,682,332
May 02 2023 20.23 -1.04 -4.89% 21.15 21.39 19.82 1,842,024
May 01 2023 21.27 -0.50 -2.3% 21.75 21.875 21.155 1,089,553
Apr 28 2023 21.77 0.10 0.46% 21.46 22.02 21.46 1,165,138
Apr 27 2023 21.67 0.56 2.65% 21.28 21.725 21.16 755,376
Apr 26 2023 21.11 0.08 0.38% 20.75 21.34 20.70 994,766
Apr 25 2023 21.03 -0.45 -2.09% 21.10 21.38 20.79 1,318,208
Apr 24 2023 21.48 -0.26 -1.2% 21.66 22.005 21.48 995,487
Apr 21 2023 21.74 -0.10 -0.46% 21.93 21.98 21.54 1,139,918
Apr 20 2023 21.84 0.11 0.51% 21.82 22.00 21.58 999,911
Apr 19 2023 21.73 0.87 4.17% 21.01 21.81 20.87 1,247,871
Apr 18 2023 20.86 -0.49 -2.3% 21.33 21.345 20.71 2,033,427
Apr 17 2023 21.35 0.61 2.94% 20.72 21.35 20.55 786,492
Apr 14 2023 20.74 -0.47 -2.22% 21.60 21.68 20.62 865,475
Apr 13 2023 21.21 0.26 1.24% 21.00 21.29 20.82 887,105
Apr 12 2023 20.95 -0.36 -1.69% 21.43 21.43 20.95 833,232
Apr 11 2023 21.31 -0.04 -0.19% 21.51 21.51 21.20 994,769
Apr 10 2023 21.35 0.21 0.99% 20.90 21.40 20.88 944,988
Apr 07 2023 21.14 0.00 +0.00% 20.79 21.15 20.71 0
Apr 06 2023 21.14 0.38 1.83% 20.79 21.15 20.71 1,353,685
Apr 05 2023 20.76 -0.34 -1.61% 20.73 21.065 20.72 2,069,081
Apr 04 2023 21.10 -0.39 -1.81% 21.62 21.62 20.74 926,482
Apr 03 2023 21.49 -0.22 -1.01% 21.73 21.81 21.25 937,311
Mar 31 2023 21.71 0.11 0.51% 21.79 21.94 21.555 1,171,940
Mar 30 2023 21.60 -0.57 -2.57% 22.44 22.44 21.47 1,026,205
Mar 29 2023 22.17 0.13 0.59% 22.26 22.32 21.83 1,053,531
Mar 28 2023 22.04 -0.30 -1.34% 22.16 22.39 21.91 1,417,980
Mar 27 2023 22.34 0.37 1.68% 22.18 22.57 22.11 2,062,170
Mar 24 2023 21.97 0.66 3.1% 20.90 21.98 20.76 1,654,079
Mar 23 2023 21.31 -0.02 -0.09% 21.49 21.54 20.96 1,780,718
Mar 22 2023 21.33 -1.01 -4.52% 22.22 22.49 21.31 1,191,880
Mar 21 2023 22.34 0.82 3.81% 22.24 22.52 21.99 1,465,024
Mar 20 2023 21.52 0.36 1.7% 21.60 22.21 21.325 1,724,117
Mar 17 2023 21.16 -1.40 -6.21% 22.24 22.24 21.07 4,720,219
Mar 16 2023 22.56 0.89 4.11% 21.36 23.02 21.20 2,207,755
Mar 15 2023 21.67 -0.21 -0.96% 21.10 21.975 20.92 2,377,095
Mar 14 2023 21.88 0.24 1.11% 22.90 23.26 21.58 2,559,799
Mar 13 2023 21.64 -0.29 -1.32% 20.75 22.79 19.89 3,591,889
Mar 10 2023 21.93 0.01 0.05% 21.49 22.50 20.93 1,903,979
Mar 09 2023 21.92 -1.20 -5.19% 22.97 22.97 21.81 1,341,181
Mar 08 2023 23.12 -0.22 -0.94% 23.30 23.41 22.905 760,109
Mar 07 2023 23.34 -0.63 -2.63% 23.84 23.84 23.22 762,395
Mar 06 2023 23.97 -0.25 -1.03% 24.15 24.33 23.85 849,833