HOMB

Home BancShares, Inc. Historical Stock Prices

$37.97
*  
0.10
0.26%
Get HOMB Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading HOMB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  37.84  38.345  37.34  37.97 287,925
08/28/2015 37.84 38.345 37.34 37.97 288,696
08/27/2015 38.19 38.2 37.41 37.87 323,317
08/26/2015 37.12 37.73 36.71 37.7 249,356
08/25/2015 37.96 38.3594 36.18 36.21 226,119
08/24/2015 37.48 39.09 36.01 36.91 476,281
08/21/2015 38.56 39.76 38.44 39.23 379,866
08/20/2015 40.12 40.17 39.44 39.44 169,221
08/19/2015 40.75 40.99 40.36 40.37 119,965
08/18/2015 41.16 41.215 40.69 40.98 147,073
08/17/2015 41.11 41.28 40.66 41.1 342,349
08/14/2015 40.32 41.19 40.32 41.19 195,674
08/13/2015 39.98 40.74 39.86 40.6 320,785
08/12/2015 40.32 40.53 39.4752 40 161,917
08/11/2015 40.67 40.85 40.14 40.57 128,972
08/10/2015 40.61 41.23 40.404 40.95 207,068
08/07/2015 40.79 41.14 40.25 40.53 168,274
08/06/2015 40.97 41.3 40.7 40.89 251,652
08/05/2015 40.4 41 40.34 40.8 203,072
08/04/2015 39.79 40.49 39.79 40.28 290,056
08/03/2015 39.75 39.88 39.35 39.83 179,347
07/31/2015 39.67 39.95 39.14 39.82 204,895
07/30/2015 39.09 39.58 38.87 39.56 175,916
07/29/2015 39.06 39.39 38.67 39.23 181,094
07/28/2015 39.12 39.31 38.7 39.01 196,041
07/27/2015 38.64 38.89 38.45 38.85 119,717
07/24/2015 39.12 39.42 38.83 38.97 130,829
07/23/2015 40 40.44 39.25 39.27 261,656
07/22/2015 39.17 40.13 39.17 39.95 387,294
07/21/2015 39.13 39.64 39.09 39.17 202,014
07/20/2015 38.88 39.3 38.76 39.29 260,220
07/17/2015 38.81 38.81 38.17 38.61 236,707
07/16/2015 38 39.5 37.87 38.6 250,770
07/15/2015 37.49 38.33 37.31 38 371,689
07/14/2015 37.5 37.5 37.14 37.49 125,847
07/13/2015 37.52 37.72 37.13 37.49 128,673
07/10/2015 36.95 37.29 36.75 37.24 162,501
07/09/2015 36.47 36.72 35.99 36.57 201,929
07/08/2015 35.92 36.17 35.51 36 311,280
07/07/2015 36.45 36.45 35.61 36.14 202,002
07/06/2015 36.01 36.55 35.76 36.5 180,034
07/02/2015 36.9 36.99 36.12 36.23 107,100
07/01/2015 36.93 37 36.465 36.89 235,373
06/30/2015 36.66 36.96 36.3201 36.56 179,504
06/29/2015 37.15 37.41 36.34 36.41 156,273
06/26/2015 37.5 37.99 37.3 37.34 337,148
06/25/2015 37.27 37.6 36.97 37.35 218,873
06/24/2015 37.35 37.45 37.01 37.12 118,207
06/23/2015 36.97 37.405 36.84 37.35 247,689
06/22/2015 36.89 37 36.59 36.86 189,682
06/19/2015 36.5 36.61 36.13 36.54 470,104
06/18/2015 36.34 36.74 36.23 36.4 328,928
06/17/2015 36.67 36.92 35.77 35.93 134,479
06/16/2015 35.92 36.54 35.92 36.44 172,504
06/15/2015 35.79 36.39 35.26 36.08 136,312
06/12/2015 36.51 36.56 36.02 36.18 136,132
06/11/2015 36.89 36.906 35.77 36.57 216,851
06/10/2015 36.31 36.84 36.02 36.76 277,572
06/09/2015 35.55 36.25 35.3 36.02 219,213
06/08/2015 35 35.8 34.946 35.72 269,317
06/05/2015 34.64 35.58 34.45 35.57 413,287
06/04/2015 34.74 34.92 34.19 34.31 120,090
06/03/2015 34.43 34.99 33.91 34.83 290,240
06/02/2015 33.97 34.35 33.74 34.19 175,642
06/01/2015 34.3 34.3 33.55 34 76,365
05/29/2015 34.26 34.26 33.65 34.11 211,797
05/28/2015 34.02 34.23 33.9 34.23 143,940
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?