HOMB

Historical Stock Prices

$42.99
*  
0.28
0.65%
Get HOMB Alerts
*Delayed - data as of Apr. 29, 2016  -  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 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 43.04 43.5199 42.5286 42.99 345,540
04/28/2016 43.78 44.05 43.05 43.27 259,185
04/27/2016 43.97 44.2372 43.53 43.93 312,391
04/26/2016 43.55 44.62 43.24 44.15 455,844
04/25/2016 43.24 43.5002 42 43.33 274,597
04/22/2016 43 44.12 43 43.46 413,518
04/21/2016 43.15 43.6746 42.2 42.5 215,682
04/20/2016 42.66 43.26 42.36 43.11 226,775
04/19/2016 42.22 42.75 41.15 42.67 177,064
04/18/2016 41.15 42.26 40.29 42.16 160,596
04/15/2016 41.6 41.8 41.2 41.53 136,988
04/14/2016 41.61 42.33 41.33 41.67 259,430
04/13/2016 40.43 41.71 40.1 41.71 245,078
04/12/2016 39.72 40.19 39.53 40.12 135,773
04/11/2016 39.42 40.34 39.42 39.69 166,506
04/08/2016 39.55 40.006 39.02 39.29 179,765
04/07/2016 39.89 40.05 38.94 39.18 246,606
04/06/2016 40.05 40.35 39.6 40.31 191,746
04/05/2016 40.2 40.57 39.92 39.93 269,132
04/04/2016 40.92 41 40.45 40.68 149,728
04/01/2016 40.63 41.33 40.39 40.96 152,417
03/31/2016 41.27 41.616 40.46 40.95 273,435
03/30/2016 41.41 41.92 41.08 41.38 134,014
03/29/2016 40.6 41.23 40.09 41.15 236,399
03/28/2016 40.68 41.05 40.3 40.78 83,789
03/24/2016 40.77 40.77 40.21 40.69 126,548
03/23/2016 41.43 41.43 40.885 41 165,596
03/22/2016 41.88 41.955 41.31 41.47 125,897
03/21/2016 41.7 42.29 41.37 42.15 293,389
03/18/2016 40.53 42.11 39.03 41.62 683,386
03/17/2016 39.51 40.405 38.69 40.22 333,900
03/16/2016 40.9 41.96 39.41 39.51 475,921
03/15/2016 41.28 41.705 41 41.01 149,199
03/14/2016 41.67 42 41.14 41.55 159,792
03/11/2016 41.7 42.13 41.57 42.09 259,956
03/10/2016 41.09 41.6 40.6 41.36 144,714
03/09/2016 41.7 41.71 40.81 40.95 143,498
03/08/2016 41.79 41.98 41.25 41.28 215,190
03/07/2016 42.13 42.97 41.91 41.99 212,065
03/04/2016 41.5 42.6576 41.11 42.57 468,072
03/03/2016 41.11 41.4599 40.25 41.3 213,542
03/02/2016 40.54 41.23 40.16 41.21 230,135
03/01/2016 39.77 40.81 39.63 40.59 329,697
02/29/2016 40.33 40.338 39.43 39.52 437,310
02/26/2016 40.07 40.82 40.0001 40.38 237,012
02/25/2016 39.34 39.99 39.16 39.88 168,453
02/24/2016 39.45 39.61 38.37 39.36 301,912
02/23/2016 40.31 40.38 39.49 39.84 329,638
02/22/2016 39.88 40.24 39.71 40.18 303,319
02/19/2016 38.67 39.73 38.67 39.52 339,620
02/18/2016 38.92 39.26 38.56 38.78 353,420
02/17/2016 39.18 39.25 38.47 38.71 278,273
02/16/2016 38.77 39.26 38.29 38.9 450,011
02/12/2016 37.28 38.42 36.82 38.02 299,918
02/11/2016 37.59 38.2 36.47 36.62 591,116
02/10/2016 39.28 39.86 38.39 38.43 276,418
02/09/2016 38.61 39.31 38.48 39.09 347,017
02/08/2016 38.65 39.27 38.1398 39.14 569,467
02/05/2016 39.35 39.91 38.96 39.3 524,943
02/04/2016 38.65 39.59 38.65 39.38 407,208
02/03/2016 38.76 39.48 37.84 38.7 431,249
02/02/2016 38.44 38.76 36.8907 38.36 454,561
02/01/2016 38.3 39.2 38.01 38.94 371,418
*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?