HOMB Historical Prices | Home BancShares, Inc. Stock

Dow

0.49% Nasdaq

0.38%

Home Bancshares, Inc. (Conway, AR) (HOMB)

-NasdaqGS

42.53 0.20(0.47%) 1:16PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	42.51	42.94	42.08	42.33	104,400	42.33
May 17, 2013	41.42	42.62	41.29	42.51	75,500	42.51
May 16, 2013	41.33	41.63	41.01	41.15	43,500	41.15
May 15, 2013	41.58	41.90	41.35	41.51	36,400	41.51
May 14, 2013	40.86	41.60	40.86	41.55	84,400	41.55
May 13, 2013	40.49	40.69	40.27	40.56	41,600	40.56
May 13, 2013	0.15 Dividend
May 10, 2013	40.72	40.82	40.46	40.69	33,300	40.54
May 9, 2013	41.30	41.48	40.66	40.69	56,200	40.54
May 8, 2013	40.85	41.37	40.63	41.25	67,900	41.10
May 7, 2013	40.31	41.09	40.31	40.81	80,800	40.66
May 6, 2013	40.11	40.79	40.11	40.35	48,000	40.20
May 3, 2013	40.10	40.64	40.10	40.21	73,400	40.06
May 2, 2013	38.93	39.80	38.93	39.59	51,900	39.44
May 1, 2013	39.52	40.01	38.55	38.69	192,400	38.55
Apr 30, 2013	39.40	39.80	39.38	39.72	83,800	39.57
Apr 29, 2013	39.73	39.73	39.35	39.47	115,300	39.32
Apr 26, 2013	40.04	40.13	39.20	39.47	122,300	39.32
Apr 25, 2013	40.51	40.81	39.96	40.04	45,500	39.89
Apr 24, 2013	41.21	41.21	40.38	40.45	53,500	40.30
Apr 23, 2013	40.00	41.29	39.92	41.24	62,200	41.09
Apr 22, 2013	39.65	40.11	39.26	39.86	113,000	39.71
Apr 19, 2013	38.13	39.41	38.13	39.40	74,100	39.25
Apr 18, 2013	37.95	38.48	37.75	38.15	80,200	38.01
Apr 17, 2013	38.00	38.77	37.71	37.99	116,700	37.85
Apr 16, 2013	37.74	38.47	37.70	38.38	63,000	38.24
Apr 15, 2013	38.61	38.78	37.30	37.36	77,400	37.22
Apr 12, 2013	38.31	38.75	38.25	38.61	63,100	38.47
Apr 11, 2013	39.15	39.15	38.16	38.36	35,300	38.22
Apr 10, 2013	38.32	39.29	38.29	39.07	100,100	38.93
Apr 9, 2013	38.32	38.50	37.96	38.07	93,300	37.93
Apr 8, 2013	37.88	38.16	37.43	38.08	39,000	37.94
Apr 5, 2013	37.17	37.90	37.17	37.73	51,400	37.59
Apr 4, 2013	37.52	37.80	37.20	37.70	35,900	37.56
Apr 3, 2013	37.91	37.91	36.79	37.50	75,400	37.36
Apr 2, 2013	37.50	38.00	37.46	37.52	70,100	37.38
Apr 1, 2013	37.70	37.88	36.74	37.24	97,800	37.10
Mar 28, 2013	37.68	38.14	37.46	37.67	112,500	37.53
Mar 27, 2013	37.17	37.72	37.10	37.57	69,100	37.43
Mar 26, 2013	37.52	37.66	36.94	37.37	61,200	37.23
Mar 25, 2013	37.02	37.33	36.75	37.27	67,300	37.13
Mar 22, 2013	37.09	37.13	36.63	36.83	68,500	36.69
Mar 21, 2013	36.59	37.07	36.51	37.01	55,300	36.87
Mar 20, 2013	36.71	37.02	36.26	36.86	43,800	36.72
Mar 19, 2013	37.10	37.25	36.49	36.65	46,500	36.51
Mar 18, 2013	36.54	37.18	35.97	36.92	76,300	36.78
Mar 15, 2013	36.26	37.04	36.22	36.85	174,500	36.71
Mar 14, 2013	35.75	36.17	35.73	36.14	98,900	36.01
Mar 13, 2013	35.25	35.74	35.22	35.69	130,000	35.56
Mar 12, 2013	35.00	35.32	34.88	35.12	162,200	34.99
Mar 11, 2013	34.66	34.86	34.32	34.57	46,500	34.44
Mar 8, 2013	34.98	35.00	34.49	34.80	114,900	34.67
Mar 7, 2013	34.23	34.76	34.23	34.68	38,800	34.55
Mar 6, 2013	34.37	34.39	34.03	34.30	26,300	34.17
Mar 5, 2013	34.31	34.46	33.91	34.22	59,500	34.09
Mar 4, 2013	34.14	34.50	33.67	33.92	72,800	33.79
Mar 1, 2013	33.49	34.58	33.36	34.30	43,400	34.17
Feb 28, 2013	33.75	34.04	33.62	33.85	73,000	33.73
Feb 27, 2013	33.81	34.21	33.61	33.66	103,200	33.54
Feb 26, 2013	33.79	34.18	33.48	33.80	134,400	33.68
Feb 25, 2013	34.74	34.80	33.62	33.64	55,100	33.52
Feb 22, 2013	34.49	34.74	34.18	34.66	34,100	34.53
Feb 21, 2013	34.47	34.79	34.19	34.26	63,800	34.13
Feb 20, 2013	34.71	34.90	34.38	34.50	106,700	34.37
Feb 19, 2013	34.59	35.15	34.59	34.75	63,100	34.62
Feb 15, 2013	34.90	35.03	34.57	34.59	51,900	34.46
Feb 14, 2013	34.80	34.90	34.68	34.68	16,300	34.55
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On HOMB

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Home Bancshares, Inc. (Conway, AR) (HOMB)