HOMB

Historical Stock Prices

$36.23
*  
0.66
1.79%
Get HOMB Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-JUL-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.
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
05/27/2015 33.64 34.1 33.22 34.03 89,160
05/26/2015 33.31 33.69 33.23 33.5 156,778
05/22/2015 33.9 34.05 33.49 33.57 122,650
05/21/2015 34.16 34.16 33.74 33.93 74,551
05/20/2015 34.43 34.43 33.87 34.13 115,562
05/19/2015 33.94 34.4 33.754 34.4 127,677
05/18/2015 33.3 34.07 33.25 34 164,984
05/15/2015 33.87 33.87 33.04 33.36 104,811
05/14/2015 33.9 34.07 33.78 33.93 108,412
05/13/2015 33.98 33.98 33.5 33.82 128,489
05/12/2015 33.49 33.94 33.16 33.81 106,469
05/11/2015 33.27 33.69 33.166 33.62 115,199
05/08/2015 33.66 33.825 33.1 33.4 162,611
05/07/2015 32.68 33.29 32.65 33.14 129,477
05/06/2015 32.67 32.84 32.54 32.82 134,941
05/05/2015 32.76 33.14 32.31 32.64 172,637
05/04/2015 32.48 32.82 32.42 32.76 156,069
05/01/2015 32.94 33.16 32.43 32.51 136,171
04/30/2015 33.76 34.1 32.8603 32.88 201,117
04/29/2015 34.1 34.38 33.89 33.95 108,325
04/28/2015 33.39 34.29 33.39 34.25 122,256
04/27/2015 33.56 34.195 33.13 33.35 117,563
04/24/2015 33.88 34.25 33.46 33.62 101,379
04/23/2015 33.83 33.97 33.49 33.93 108,942
04/22/2015 33.68 33.88 33.23 33.88 81,824
04/21/2015 33.86 34.06 33.63 33.69 68,578
04/20/2015 33.52 33.91 33.14 33.76 118,839
04/17/2015 33.68 34.09 33.11 33.23 209,802
04/16/2015 34.59 34.59 33.87 34.25 161,191
04/15/2015 34.5 34.665 34.27 34.47 304,540
04/14/2015 34.35 34.54 33.83 34.28 95,540
04/13/2015 34.19 34.5 34.125 34.33 104,199
04/10/2015 34.29 34.29 33.8555 34.13 67,775
04/09/2015 34.14 34.3 33.74 34.04 56,301
04/08/2015 34.05 34.51 34 34.25 123,718
04/07/2015 34 34.32 33.78 34.16 149,773
04/06/2015 33.47 33.99 33.06 33.95 205,397
*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?