U.S. Markets open in 4 hrs 6 mins

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


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
24.11-0.03 (-0.12%)
At close: 4:00PM EDT
People also watch
OZRKSFNCPNFPHBHCINDB
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 201724.2924.4624.0924.1124.11292,200
Jun 26, 201724.2324.5624.0224.1424.14345,400
Jun 23, 201724.2524.3623.9824.2124.211,585,100
Jun 22, 201724.3524.4424.0224.1924.19297,600
Jun 21, 201724.8524.8524.3624.4124.41407,900
Jun 20, 201725.4025.4224.8224.8324.83536,900
Jun 19, 201725.6025.8425.3225.5725.57664,400
Jun 16, 201725.5325.7125.2625.5125.511,774,000
Jun 15, 201725.5626.0825.5125.7525.75429,600
Jun 14, 201725.6125.8625.2825.8025.80765,600
Jun 13, 201725.8526.0225.6325.8625.86843,000
Jun 12, 201726.1826.3025.2325.7725.771,786,000
Jun 09, 201724.3125.7024.3125.6025.601,402,700
Jun 08, 201722.9824.3722.8924.1024.101,527,800
Jun 07, 201722.9423.0922.7622.9422.941,114,700
Jun 06, 201722.9323.1622.5822.8222.821,234,200
Jun 05, 201723.4523.6723.1623.1623.16989,300
Jun 02, 201723.6123.8023.2223.4423.441,993,200
Jun 01, 201723.6423.7623.1623.3523.3521,175,800
May 31, 201723.8023.9923.1323.4123.41957,100
May 30, 201723.7323.7923.4223.5523.55436,800
May 26, 201723.9924.0923.7823.9023.90279,600
May 25, 201724.2124.3023.9324.0224.02550,600
May 24, 201724.3724.4124.0224.1224.12440,300
May 23, 201724.1224.5423.8324.3524.35439,000
May 22, 201724.1124.2623.7124.0724.07412,500
May 19, 201724.1324.4723.9023.9523.95454,200
May 18, 201723.9824.3323.9024.1424.14658,000
May 17, 201724.3724.6423.5724.0124.01983,300
May 16, 201725.2225.2224.7225.1025.10874,100
May 15, 201724.6125.2524.3525.2325.231,241,200
May 15, 20170.09 Dividend
May 12, 201724.1824.1923.6624.0823.99783,900
May 11, 201724.9925.0224.3024.3624.27626,700
May 10, 201725.0325.2924.9125.1525.06387,100
May 09, 201725.5225.7024.9425.1525.06418,900
May 08, 201725.1625.5025.0125.4925.39446,500
May 05, 201725.5725.5724.8525.1425.05664,200
May 04, 201725.6626.1925.3925.4625.36443,100
May 03, 201725.3525.5825.2125.4325.33598,400
May 02, 201725.7926.3025.3025.4925.39552,400
May 01, 201725.6425.9825.1625.7725.67648,200
Apr 28, 201726.3326.5325.4325.4525.35553,900
Apr 27, 201726.4326.5026.1026.3026.20863,900
Apr 26, 201725.7026.4925.7026.4026.301,081,700
Apr 25, 201726.0226.3225.6825.7325.63768,900
Apr 24, 201726.0526.3325.6225.8225.72547,500
Apr 21, 201725.7625.8425.2325.2825.19634,600
Apr 20, 201724.4225.9824.3025.9625.86546,700
Apr 19, 201725.2625.6825.0925.2825.19558,500
Apr 18, 201725.0125.9824.7225.0925.00365,600
Apr 17, 201724.9925.3424.7825.2825.19407,000
Apr 13, 201725.2925.5324.8924.9224.83411,300
Apr 12, 201725.9826.2425.4425.4925.39385,700
Apr 11, 201725.5326.0725.3726.0625.96487,000
Apr 10, 201725.9126.1425.3525.6725.57395,800
Apr 07, 201725.6125.9525.4225.8925.79557,600
Apr 06, 201725.4625.9225.2525.8425.74580,000
Apr 05, 201726.6026.7225.4625.4825.38542,300
Apr 04, 201726.2826.6126.1526.3726.27550,100
Apr 03, 201727.1227.4426.2326.3726.27684,300
Mar 31, 201727.5027.6427.0427.0726.97773,600
Mar 30, 201726.7527.6326.7527.5427.44914,800
Mar 29, 201726.8827.0426.6126.7126.61424,600
Mar 28, 201726.7727.1826.5727.0026.901,082,500
Mar 27, 201726.0327.7525.5426.8326.73866,300
Mar 24, 201726.6126.9226.3426.6526.55452,000
Mar 23, 201726.1526.8526.1226.4926.39347,300
Mar 22, 201726.1526.5925.6626.2326.13635,800
Mar 21, 201728.2428.2426.2226.3826.28900,500
Mar 20, 201728.3428.4728.0228.0827.98327,700
Mar 17, 201728.0528.5427.7328.4328.321,687,100
Mar 16, 201728.3728.6028.2328.5428.43405,600
Mar 15, 201728.1128.4928.0428.1228.01505,000
Mar 14, 201728.0328.1027.6228.0627.96286,800
Mar 13, 201727.9128.4727.8728.2628.15369,600
Mar 10, 201728.4028.4127.4727.9727.87568,000
Mar 09, 201728.1928.5328.0728.2328.12336,200
Mar 08, 201728.8929.6928.1428.1728.06289,800
Mar 07, 201728.6328.8528.4228.5328.42279,400
Mar 06, 201728.6729.6828.3028.6828.57441,000
Mar 03, 201728.8329.0628.5928.9428.83332,200
Mar 02, 201729.4829.6528.7528.7828.67496,600
Mar 01, 201728.8529.5428.6329.4529.34809,000
Feb 28, 201728.4228.6127.9128.1428.03442,900
Feb 27, 201728.1628.6728.0628.6428.53596,500
Feb 24, 201728.0528.2127.8228.1728.06278,800
Feb 23, 201728.2828.3527.7928.3128.20313,000
Feb 22, 201728.0828.4827.8428.2628.15273,700
Feb 21, 201728.2028.5028.0228.2328.12316,700
Feb 17, 201727.9428.0627.6128.0127.91326,300
Feb 16, 201728.0128.1727.7028.1228.01293,400
Feb 15, 201728.0528.2027.8428.1128.00309,900
Feb 14, 201727.5628.0027.3527.9827.88404,500
Feb 13, 201727.1627.7827.1627.5927.49420,400
Feb 10, 201727.1027.1726.8627.1227.02300,600
Feb 09, 201726.2726.9626.2726.9026.80307,400
Feb 08, 201726.3626.7825.8926.2126.11309,600
Feb 07, 201726.8926.9526.4326.5526.45355,500
Feb 06, 201727.0327.1426.7126.7726.67287,800
*Close price adjusted for dividends and splits.
Loading more data...