HOMB

Home BancShares, Inc. Historical Stock Prices

$31.41
*  
0.33
1.04%
Get HOMB Alerts
*Delayed - data as of Sep. 22, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-SEP-2013 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  31.63  31.846  31  31.41 302,538
09/22/2014 31.63 31.846 31 31.41 302,738
09/19/2014 31.36 32.11 31.36 31.74 1,926,529
09/18/2014 30.92 31.72 30.92 31.27 206,272
09/17/2014 30.32 31.09 30.15 30.89 265,764
09/16/2014 30.56 30.91 30.23 30.39 128,089
09/15/2014 30.88 31.26 30.44 30.61 111,639
09/12/2014 31.2 31.2 30.61 31.06 204,681
09/11/2014 30.57 31.191 30.57 31.13 191,658
09/10/2014 30.24 30.94 30.24 30.82 162,081
09/09/2014 30.52 30.76 29.91 30.25 153,727
09/08/2014 29.65 30.81 29.65 30.7 371,881
09/05/2014 29.57 29.785 29.35 29.61 109,275
09/04/2014 30.34 30.82 29.57 29.72 127,447
09/03/2014 30.46 30.8 30.16 30.25 155,388
09/02/2014 29.98 30.455 29.81 30.4 145,531
08/29/2014 29.64 29.8 29.36 29.75 101,529
08/28/2014 29.83 29.83 29.34 29.48 111,604
08/27/2014 30.24 30.24 29.776 29.92 88,599
08/26/2014 29.95 30.36 29.7 30.25 214,211
08/25/2014 30.17 30.41 29.75 29.94 82,368
08/22/2014 30.09 30.38 29.778 30.06 109,847
08/21/2014 29.68 30.22 29.23 30.06 97,537
08/20/2014 29.83 29.93 29.4001 29.74 92,584
08/19/2014 30.06 30.29 29.918 30 68,490
08/18/2014 29.58 30.15 29.35 30.06 130,481
08/15/2014 29.86 29.9 28.8 29.2 188,644
08/14/2014 29.64 29.72 29.31 29.43 77,468
08/13/2014 29.81 30.08 29.45 29.58 112,355
08/12/2014 30.08 30.1 29.45 29.69 81,944
08/11/2014 29.87 30.44 29.79 30.17 85,930
08/08/2014 29.75 30.076 29.72 29.83 189,856
08/07/2014 30.19 30.37 29.63 29.77 95,407
08/06/2014 29.54 30.35 29.42 30.19 119,890
08/05/2014 29.21 29.8899 29.2 29.7 169,010
08/04/2014 29.6 29.748 29.0875 29.4 193,102
08/01/2014 30.14 30.26 29.19 29.46 191,664
07/31/2014 30.62 31.11 29.99 30.06 165,099
07/30/2014 30.51 31.12 30.51 30.95 139,492
07/29/2014 29.86 30.51 29.7875 30.3 169,325
07/28/2014 30.16 30.28 29.54 29.76 211,442
07/25/2014 29.88 30.25 29.8 30.13 208,488
07/24/2014 30.33 30.605 29.85 30.2 191,767
07/23/2014 30.35 30.52 29.87 30.35 142,154
07/22/2014 30.7 30.8173 30.03 30.23 147,342
07/21/2014 30.56 30.66 30.15 30.54 253,101
07/18/2014 30.54 30.54 29.93 30.32 197,798
07/17/2014 31.02 31.7103 29.9 30 323,327
07/16/2014 31.92 31.945 31.05 31.08 194,065
07/15/2014 31.71 32.04 31.25 31.6 128,731
07/14/2014 32.27 32.42 31.34 31.71 210,387
07/11/2014 31.87 32.1 31.54 31.81 104,631
07/10/2014 31.92 32.46 31.7 31.98 150,766
07/09/2014 32.67 32.98 32.48 32.58 89,494
07/08/2014 33.16 33.16 32.42 32.5 161,135
07/07/2014 33.52 33.6 33.16 33.19 126,283
07/03/2014 33.06 33.78 33.06 33.78 116,509
07/02/2014 33.38 33.65 32.64 32.86 187,326
07/01/2014 33 34.01 32.97 33.38 171,860
06/30/2014 32.83 32.94 32.26 32.82 201,790
06/27/2014 32.94 33.49 32.81 32.87 1,634,729
06/26/2014 33.26 33.3 32.74 33.24 82,100
06/25/2014 32.28 33.32 31.89 33.27 135,585
06/24/2014 33.47 34.22 32.55 32.58 336,453
06/23/2014 33.77 33.93 33.46 33.59 169,629
06/20/2014 33.5 33.86 33.316 33.66 519,639
06/19/2014 33.72 33.72 32.85 33.47 116,681
06/18/2014 33.18 33.68 32.84 33.63 177,400
06/17/2014 32.32 33.36 32.23 33.21 154,194
06/16/2014 32.14 32.63 32 32.42 146,176
06/13/2014 32.36 32.9 32.09 32.27 108,949
06/12/2014 32.42 32.87 32.02 32.37 103,242
06/11/2014 32.56 33 32.15 32.52 106,127
06/10/2014 32.92 33.09 32 32.8 111,854
06/09/2014 32.63 33.215 31.829 33.07 135,912
06/06/2014 32.8 33.24 32.29 32.69 167,757
06/05/2014 31.41 32.56 30.976 32.56 179,634
06/04/2014 31.31 31.68 31.0275 31.33 157,440
06/03/2014 31.27 31.83 31.06 31.35 185,362
06/02/2014 30.63 31.35 30.11 31.31 159,684
05/30/2014 30.78 31.3 30.355 30.51 124,599
05/29/2014 30.98 31.21 30.51 30.73 101,388
05/28/2014 31.35 31.35 30.54 30.76 156,220
05/27/2014 30.87 31.51 30.374 31.46 116,621
05/23/2014 30.36 30.78 30.008 30.55 117,826
05/22/2014 30.15 30.5499 29.876 30.37 136,018
05/21/2014 29.96 30.49 29.75 29.98 109,472
05/20/2014 30.52 30.52 29.75 29.9 219,123
05/19/2014 30.21 30.7267 30.13 30.66 181,690
05/16/2014 29.45 30.6 29.01 30.33 304,986
05/15/2014 28.79 29 27.6 28.7 474,198
05/14/2014 30.21 30.24 28.86 28.99 412,792
05/13/2014 31.42 31.42 30.37 30.38 167,293
05/12/2014 30.97 31.666 30.734 31.52 153,521
05/09/2014 30.19 30.84 29.96 30.78 122,346
05/08/2014 30.38 31.09 30.126 30.35 121,506
05/07/2014 30.28 30.64 29.45 30.59 190,471
05/06/2014 30.81 31.0098 30.08 30.09 242,276
05/05/2014 31.37 31.59 30.86 31.1 126,606
05/02/2014 31.6 32.26 31.35 31.7 152,428
05/01/2014 31.69 31.937 30.48 31.45 253,529
04/30/2014 31.59 31.85 31.08 31.71 260,672
04/29/2014 32.62 32.79 31.74 31.74 110,223
04/28/2014 32.69 32.9 31.631 32.38 134,916
04/25/2014 33.04 33.434 32.26 32.43 149,395
04/24/2014 33.91 34.124 32.82 33.26 111,793
04/23/2014 34.63 34.844 33.4801 33.74 140,238
04/22/2014 34.28 35 33.95 34.67 133,711
04/21/2014 33.98 34.94 33.7 34.14 255,677
04/17/2014 33.11 33.9975 32.24 33.54 197,894
04/16/2014 32.71 33.07 32.45 33.02 118,857
04/15/2014 32.52 32.84 31.72 32.46 134,350
04/14/2014 32.74 33.27 32.0001 32.44 104,294
04/11/2014 32.34 33.3 31.87 32.37 123,426
04/10/2014 33.95 33.95 32.61 32.7 212,403
04/09/2014 34.15 34.41 33.76 34.06 109,346
04/08/2014 33.95 34.43 33.52 34.12 160,837
04/07/2014 34.14 34.74 33.51 33.87 252,247
04/04/2014 35.28 35.51 33.96 34.17 171,326
04/03/2014 35.5 35.5 34.76 35.21 98,912
04/02/2014 35.64 35.69 35.19 35.54 88,229
04/01/2014 34.53 35.77 34.06 35.57 177,492
03/31/2014 33.87 34.68 33.87 34.42 174,088
03/28/2014 33.95 34.51 33.45 33.69 114,833
03/27/2014 34.79 34.84 33.81 33.94 123,259
03/26/2014 35.69 35.69 34.73 34.74 140,969
03/25/2014 35.51 35.87 35.28 35.35 120,242
03/24/2014 36.1 36.25 34.92 35.32 176,972
03/21/2014 36.46 36.88 35.84 36.01 801,485
03/20/2014 35.39 36.52 35.39 36.25 262,682
03/19/2014 35.19 35.85 34.96 35.5 183,772
03/18/2014 34.89 35.23 34.4 35.18 192,346
03/17/2014 34.95 35.13 34.63 34.81 148,060
03/14/2014 34.16 34.86 34.07 34.83 168,484
03/13/2014 34.68 34.84 34.17 34.24 190,593
03/12/2014 34.54 34.86 34.25 34.6 129,519
03/11/2014 34.97 34.97 34.501 34.66 159,817
03/10/2014 35.01 35.32 34.695 35.07 90,130
03/07/2014 34.93 35.27 34.58 35.01 129,217
03/06/2014 34.66 34.98 34.362 34.7 135,246
03/05/2014 34.33 34.7 33.86 34.65 257,340
03/04/2014 33.95 34.84 33.1 34.31 302,367
03/03/2014 33.33 33.7499 32.82 33.45 238,216
02/28/2014 33.99 34.62 33.41 33.56 291,915
02/27/2014 33.85 34.09 33.41 33.87 168,782
02/26/2014 33.48 33.98 33.38 33.95 133,710
02/25/2014 33.7 33.75 33.28 33.37 157,326
02/24/2014 33.1 34 33.1 33.82 250,435
02/21/2014 33.27 33.27 32.67 33.02 384,360
02/20/2014 32.92 33.15 32.759 33.1 333,659
02/19/2014 33.05 33.26 32.79 32.9 528,747
02/18/2014 33.15 33.5 33.048 33.31 241,501
02/14/2014 32.78 33.27 32.26 33.2 446,455
02/13/2014 30.64 31.24 30.356 31.18 203,095
02/12/2014 31.09 31.78 30.61 30.86 171,088
02/11/2014 30.22 31.15 30.01 31.1 273,283
02/10/2014 30.39 30.39 29.73 30.31 185,811
02/07/2014 30.86 30.86 30.11 30.52 219,043
02/06/2014 29.96 30.83 29.96 30.79 297,538
02/05/2014 29.61 30.46 29.5 29.94 305,276
02/04/2014 29.5 30.29 29.15 29.71 206,695
02/03/2014 30.85 31.53 29.2 29.29 380,600
01/31/2014 31.14 32.13 30.6 30.84 296,300
01/30/2014 31.28 32.23 31.02 31.78 327,619
01/29/2014 31.9 32.2716 30.45 31.06 589,831
01/28/2014 32.76 32.93 32.38 32.47 263,059
01/27/2014 34.05 34.05 32.76 32.77 219,535
01/24/2014 33.5 34.726 33.29 33.46 222,097
01/23/2014 34.12 34.12 33.38 33.84 249,857
01/22/2014 34.44 34.44 34.13 34.27 160,790
01/21/2014 34.45 35 34.37 34.49 315,089
01/17/2014 34.01 34.2678 33.69 34.14 910,600
01/16/2014 34.55 34.565 33.2275 33.99 687,693
01/15/2014 34.57 34.94 34.39 34.56 239,826
01/14/2014 34.42 34.75 33.7301 34.52 296,910
01/13/2014 34.45 34.61 34.07 34.35 295,281
01/10/2014 34.53 34.8 34 34.62 368,271
01/09/2014 34.21 34.61 33.46 34.58 404,670
01/08/2014 34.76 35 33.8646 34 655,856
01/07/2014 35.82 35.865 34.73 34.86 575,229
01/06/2014 36.5 36.58 35.54 35.6 379,435
01/03/2014 36.43 36.81 36.32 36.42 271,327
01/02/2014 37.3 37.3 36.12 36.36 382,259
12/31/2013 37.77 38.1479 37.27 37.35 173,294
12/30/2013 38.13 38.13 37.56 37.64 204,846
12/27/2013 38.92 38.96 37.92 38.13 151,158
12/26/2013 38.67 38.98 38.39 38.75 213,418
12/24/2013 38.73 38.98 38.48 38.55 91,227
12/23/2013 38.44 38.9 38.25 38.79 268,027
12/20/2013 37.98 38.9 37.78 38.06 1,146,757
12/19/2013 37.77 38.5 37.67 37.79 288,276
12/18/2013 37.17 37.86 36.71 37.76 223,591
12/17/2013 37.45 37.45 36.8 37.19 233,338
12/16/2013 36.73 37.44 36.302 37.38 232,155
12/13/2013 36.71 36.9261 35.93 36.65 179,756
12/12/2013 36.07 37.09 36.07 36.58 354,590
12/11/2013 36.67 36.74 36.05 36.14 261,717
12/10/2013 36.36 37.04 35.9 36.54 202,016
12/09/2013 36.59 36.78 35.82 36.54 224,022
12/06/2013 36.01 36.86 35.87 36.58 231,132
12/05/2013 35.27 35.72 35.14 35.54 99,971
12/04/2013 35.35 35.85 34.67 35.27 135,819
12/03/2013 35.5 35.8 34.78 35.38 226,347
12/02/2013 36.07 36.16 35.55 35.56 118,707
11/29/2013 36.56 36.56 35.72 36.16 96,336
11/27/2013 35.5 36.6645 35.38 36.31 166,614
11/26/2013 34.91 35.72 34.9 35.52 154,500
11/25/2013 35.19 35.7 34.56 34.83 184,927
11/22/2013 34.87 35.14 34.51 35.08 374,230
11/21/2013 34.21 34.99 34.21 34.89 146,694
11/20/2013 33.66 34.2699 33.31 34.05 85,141
11/19/2013 33.66 33.99 33.49 33.62 183,921
11/18/2013 34.07 34.36 33.65 33.75 209,398
11/15/2013 34.67 34.924 33.87 34.04 198,487
11/14/2013 35.25 35.639 34.51 34.72 120,323
11/13/2013 34.76 35.35 34.01 35.33 108,170
11/12/2013 34.74 35.16 34.4 34.88 78,555
11/11/2013 35.53 36.06 34.68 34.68 115,340
11/08/2013 33.93 35.68 33.93 35.49 157,670
11/07/2013 34.76 34.95 33.89 33.89 170,104
11/06/2013 34.88 35.01 34.48 34.55 93,620
11/05/2013 34.49 34.8 34.4 34.68 104,746
11/04/2013 34.01 34.69 33.91 34.56 319,754
11/01/2013 33.77 34.35 33.22 34.03 390,563
10/31/2013 34.44 34.44 33.82 33.88 160,478
10/30/2013 35.08 35.11 34.38 34.52 140,764
10/29/2013 34.44 35.08 34.2 34.8 141,163
10/28/2013 33.54 34.79 33.2701 34.35 189,036
10/25/2013 33.13 33.5 32.95 33.5 79,549
10/24/2013 33.05 33.09 32.76 32.95 88,955
10/23/2013 32.47 33.178 32.47 33.1 94,651
10/22/2013 33 33.072 32.39 32.56 164,113
10/21/2013 33.25 33.26 32.74 32.95 105,253
10/18/2013 33.25 33.25 32.4 33.11 210,358
10/17/2013 31.3 33.35 31.14 33.03 306,917
10/16/2013 31.2 32.06 31.2 31.53 133,585
10/15/2013 31.17 31.36 30.7808 31.03 131,092
10/14/2013 30.49 31.38 30.1901 31.18 133,816
10/11/2013 29.59 30.81 29.39 30.74 119,568
10/10/2013 29.19 30.03 29.19 29.76 208,517
10/09/2013 28.86 28.87 28.21 28.83 171,871
10/08/2013 29.23 29.2825 28.71 28.72 165,324
10/07/2013 29.67 29.77 29.15 29.17 171,787
10/04/2013 30.05 30.194 29.86 29.97 168,262
10/03/2013 30.41 30.44 29.91 30.11 88,955
10/02/2013 30.95 31.75 30.4 30.46 155,559
10/01/2013 30.39 31.14 30.315 31.13 227,415
09/30/2013 29.65 30.42 29.3601 30.38 182,294
09/27/2013 29 30.24 29 29.92 89,050
09/26/2013 30.47 30.5676 29.75 29.97 85,927
09/25/2013 29.82 30.51 29.39 30.43 146,424
09/24/2013 29.9 30.46 29.54 29.88 98,336
09/23/2013 30.01 30.26 29.66 29.89 147,400
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?