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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 201918.4418.6718.3918.6618.66573,184
Oct 11, 201918.5018.8518.3218.6418.64679,100
Oct 10, 201918.1118.3118.0018.1218.12980,000
Oct 09, 201918.0618.1117.8117.9817.98608,700
Oct 08, 201918.1018.1317.7517.7617.76612,400
Oct 07, 201918.4318.5718.2518.3118.31665,400
Oct 04, 201918.2618.4118.0418.4118.41358,700
Oct 03, 201918.1818.3217.9518.2618.26420,400
Oct 02, 201918.1918.3117.9118.2618.26738,600
Oct 01, 201918.9819.0618.1718.2718.271,112,900
Sep 30, 201918.7819.0218.7818.8018.80559,600
Sep 27, 201918.9519.2318.8118.9418.94412,500
Sep 26, 201919.1419.2218.7218.7318.73431,400
Sep 25, 201918.7319.3218.7319.2419.24624,600
Sep 24, 201919.0719.1618.5918.6618.66534,500
Sep 23, 201918.8119.2118.8119.0819.08408,200
Sep 20, 201919.0419.2218.8819.0119.011,272,400
Sep 19, 201919.2819.5019.0019.0319.03407,500
Sep 18, 201919.0319.3718.9119.3119.31611,500
Sep 17, 201919.3419.3418.9419.1019.10511,500
Sep 16, 201919.2119.5019.1119.3219.32435,900
Sep 13, 201919.5219.6819.2619.4219.42800,300
Sep 12, 201919.0919.4118.8119.2219.22762,000
Sep 11, 201918.8619.2818.4919.2319.23789,300
Sep 10, 201918.2718.7518.2018.7318.73676,400
Sep 09, 201917.7518.2117.6718.1618.16559,100
Sep 06, 201917.7217.7817.5317.5917.59257,500
Sep 05, 201917.6218.0517.5917.6917.69480,000
Sep 04, 201917.4517.4717.1617.3017.30360,300
Sep 03, 201917.5117.5217.0617.1717.17479,800
Aug 30, 201917.7917.8817.5817.7217.72323,200
Aug 29, 201917.5917.8117.4217.7217.72408,000
Aug 28, 201916.9817.5716.9817.3917.39301,700
Aug 27, 201917.5417.6317.0517.0817.08529,700
Aug 26, 201917.4417.4817.1517.4417.44505,300
Aug 23, 201917.9218.1717.1717.2317.231,094,900
Aug 22, 201918.2718.3817.8718.0318.03445,900
Aug 21, 201917.8818.2017.8218.1218.12535,900
Aug 20, 201918.1218.1617.7617.8317.83398,100
Aug 19, 201918.3618.4218.1818.1918.19321,000
Aug 16, 201917.5818.0817.5318.0618.06330,900
Aug 15, 201917.6117.7217.4217.4617.46530,900
Aug 14, 201917.6717.8717.5117.5817.58515,200
Aug 13, 201917.9618.5217.9618.2018.20295,500
Aug 13, 20190.13 Dividend
Aug 12, 201918.2018.3218.0618.0817.95436,700
Aug 09, 201918.5618.6018.3318.4918.36407,100
Aug 08, 201918.3718.7618.3218.6818.55781,000
Aug 07, 201917.8918.2217.6818.1618.03606,400
Aug 06, 201918.1718.4617.7418.3218.19716,500
Aug 05, 201918.1518.2417.7818.0617.93806,000
Aug 02, 201918.7618.8318.2818.5018.37978,400
Aug 01, 201919.6119.8918.7618.8518.71955,800
Jul 31, 201919.8920.0519.6619.6719.53680,900
Jul 30, 201919.5219.9519.4619.9319.79483,700
Jul 29, 201919.5219.9219.5219.6419.50404,700
Jul 26, 201919.5019.9219.4819.8419.70572,200
Jul 25, 201919.9920.0619.3819.4919.35515,000
Jul 24, 201919.3519.9919.1819.9519.81687,000
Jul 23, 201919.2819.4719.1019.4619.32540,100
Jul 22, 201919.1619.2719.0019.2019.06452,100
Jul 19, 201918.8419.4518.8419.2219.08837,800
Jul 18, 201918.9819.3318.6619.1519.01967,200
Jul 17, 201918.8618.9718.5818.8418.70642,600
Jul 16, 201919.0219.1518.8918.9918.85715,000
Jul 15, 201919.6319.7118.9218.9618.82457,500
Jul 12, 201919.3619.6619.2919.5719.43489,800
Jul 11, 201919.2519.4319.1419.3619.22379,700
Jul 10, 201919.5519.5619.2019.2319.09682,400
Jul 09, 201919.3019.5219.3019.5219.38311,400
Jul 08, 201919.5319.6019.3819.4619.32625,200
Jul 05, 201919.6519.8419.5819.6919.55431,600
Jul 03, 201919.4819.5819.3019.5319.39370,300
Jul 02, 201919.4119.4519.1019.3219.18972,700
Jul 01, 201919.4719.5819.1519.4119.27887,800
Jun 28, 201919.1719.6419.1719.2619.122,136,900
Jun 27, 201918.7819.1518.7819.1419.00556,000
Jun 26, 201918.8318.9418.4918.7518.62463,500
Jun 25, 201918.7118.8518.3418.7318.60770,800
Jun 24, 201918.7419.0818.6718.6918.56854,600
Jun 21, 201918.6419.0018.6318.8118.671,356,500
Jun 20, 201918.9718.9718.3718.7718.64728,100
Jun 19, 201918.9119.1818.7318.7818.64728,500
Jun 18, 201918.4018.9718.3918.8918.75711,400
Jun 17, 201918.7318.7818.2818.3818.25638,500
Jun 14, 201918.7818.8118.5018.7218.59591,100
Jun 13, 201918.7418.8818.6018.7318.60549,400
Jun 12, 201918.7218.7818.4818.6618.53495,700
Jun 11, 201918.7518.8918.5018.6718.54598,800
Jun 10, 201918.4618.7518.3918.5818.45469,500
Jun 07, 201918.4318.4318.1618.3418.21617,900
Jun 06, 201918.3318.4718.0918.4418.31622,400
Jun 05, 201918.6118.6518.1918.3618.23601,800
Jun 04, 201918.1118.6117.9418.5718.44785,700
Jun 03, 201917.5018.0617.3617.8317.70872,200
May 31, 201917.5617.7617.3717.5217.391,009,400
May 30, 201918.2518.4317.5817.8017.67669,600
May 29, 201917.7818.2417.6618.1818.05722,500
May 28, 201918.1918.2717.8217.9617.83834,100
May 24, 201917.9818.3017.9718.2518.12579,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...