HOMB

Historical Stock Prices

$33.23
*  
1.02
2.98%
Get HOMB Alerts
*Delayed - data as of Apr. 17, 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: 1 Year, From 17-APR-2014 TO 17-APR-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.
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
04/02/2015 34 34.17 33.48 33.65 379,337
04/01/2015 33.81 33.89 33.3101 33.84 112,857
03/31/2015 34 34.04 33.66 33.89 179,039
03/30/2015 34 34.55 33.94 34.25 178,672
03/27/2015 34 34.09 33.5118 33.81 240,079
03/26/2015 33.47 34.02 33.155 34.01 168,122
03/25/2015 34.18 34.29 33.42 33.46 122,379
03/24/2015 34.29 34.63 33.86 34.24 191,690
03/23/2015 34.56 34.63 33.92 34.28 120,189
03/20/2015 34.2 34.73 33.57 34.65 502,203
03/19/2015 33.74 34.13 33.57 33.97 157,848
03/18/2015 34.12 34.6 33.58 33.94 224,955
03/17/2015 33.99 34.39 33.79 34.35 260,132
03/16/2015 34 34.35 33.87 34 219,745
03/13/2015 33.74 33.97 33.21 33.95 341,563
03/12/2015 32.49 33.88 32.405 33.72 467,028
03/11/2015 31.98 32.45 31.864 32.42 185,390
03/10/2015 32 32.41 31.81 31.9 141,635
03/09/2015 32 32.49 31.82 32.37 218,826
03/06/2015 31.61 32.15 31.53 31.91 249,413
03/05/2015 31.24 31.98 30.9 31.97 197,550
03/04/2015 31.65 31.7399 31.25 31.29 231,606
03/03/2015 31.87 31.95 31.56 31.66 128,776
03/02/2015 31.32 32 31.08 31.97 171,589
02/27/2015 31.91 32 31.452 31.65 113,703
02/26/2015 31.59 31.93 31.54 31.88 82,267
02/25/2015 31.91 31.91 31.4801 31.65 84,625
02/24/2015 31.86 32 31.6501 31.88 93,408
02/23/2015 31.4 31.97 31.03 31.85 167,768
02/20/2015 31.28 31.61 30.5 31.57 108,694
02/19/2015 31.3 31.6 31.26 31.32 104,937
02/18/2015 31.9 31.95 31.33 31.52 114,833
02/17/2015 31.64 32 31.31 32 117,846
02/13/2015 31.59 31.75 31.2601 31.7 93,319
02/12/2015 31.26 31.63 31.03 31.63 121,008
02/11/2015 31.08 31.14 30.65 30.91 87,819
02/10/2015 31.52 31.52 30.78 31.37 113,484
02/09/2015 31.66 31.69 31.14 31.2 154,289
02/06/2015 31.76 32.09 31.11 31.89 207,106
02/05/2015 30.82 31.64 30.57 31.58 145,683
02/04/2015 30.78 31.28 30.51 30.59 110,274
02/03/2015 30.29 31.18 30.21 30.84 121,817
02/02/2015 29.79 30.05 29.48 30.04 336,703
01/30/2015 29.9 30.17 29.56 29.62 247,482
01/29/2015 29.71 30.37 29.69 30.24 174,054
01/28/2015 30.62 31.48 29.54 29.69 208,701
01/27/2015 30.47 30.7599 30.27 30.45 161,460
01/26/2015 30.5 30.99 29.92 30.94 186,343
01/23/2015 30.99 31.1 30.49 30.61 159,618
01/22/2015 29.96 31.11 29.64 30.96 246,329
01/21/2015 29.15 29.83 29.05 29.58 253,800
01/20/2015 29.47 30.15 28.865 29.15 222,926
01/16/2015 28.7 29.46 28.41 29.42 240,840
01/15/2015 29.1 29.1 28.44 28.66 210,746
01/14/2015 29.19 29.236 28.52 29.1 171,039
01/13/2015 29.94 30.43 29.18 29.56 186,950
01/12/2015 30.02 30.02 29.53 29.67 118,559
01/09/2015 31.11 31.11 30.08 30.12 88,584
01/08/2015 30.72 31.25 30.48 31.18 146,787
01/07/2015 30.28 30.51 30.05 30.42 141,800
01/06/2015 30.27 30.97 29.74 30.07 200,364
01/05/2015 31.53 31.95 30.64 30.77 134,441
01/02/2015 32.31 32.31 31.5 31.79 167,614
12/31/2014 32.25 32.36 32.02 32.16 231,892
12/30/2014 32.3 32.4 32.02 32.09 144,755
12/29/2014 32.11 32.47 31.6401 32.46 192,651
12/26/2014 31.91 32.2 31.755 32.03 68,976
12/24/2014 32.17 32.17 31.72 31.86 52,739
12/23/2014 31.94 32.17 31.5 32.09 125,617
12/22/2014 32.07 32.07 31.37 31.72 155,254
12/19/2014 32.5 32.87 31.67 31.92 602,238
12/18/2014 32.25 32.69 31.94 32.6 233,510
12/17/2014 30.62 31.97 30.35 31.9 270,592
12/16/2014 30.29 31.25 30.13 30.63 207,845
12/15/2014 30.8 30.85 30.17 30.36 207,305
12/12/2014 30.49 30.85 30.27 30.72 208,977
12/11/2014 30.83 31.49 30.83 30.92 142,579
12/10/2014 31.96 32.1 30.86 30.99 168,924
12/09/2014 31.15 32.17 30.7875 32.12 208,696
12/08/2014 31.94 32.21 31.36 31.61 180,349
12/05/2014 31.83 32.44 31.81 32.02 250,031
12/04/2014 31.82 31.92 31.49 31.84 136,457
12/03/2014 31.76 32.24 31.54 31.865 189,151
12/02/2014 31.17 31.87 31.145 31.67 145,651
12/01/2014 31.61 31.7 30.79 31.1 270,007
11/28/2014 32.5 32.5 31.62 31.67 94,310
11/26/2014 31.97 32.36 31.89 32.33 199,423
11/25/2014 32.08 32.12 31.68 31.86 182,103
11/24/2014 31.56 32.1 31.396 31.94 146,779
11/21/2014 32.11 32.31 31.33 31.5 174,333
11/20/2014 31.21 32.025 31.06 31.74 171,761
11/19/2014 32.04 32.04 31.1 31.44 310,917
11/18/2014 32.22 32.39 31.68 32.17 177,231
11/17/2014 32.57 32.8 32.03 32.12 292,965
11/14/2014 32.6 32.77 32.325 32.68 164,990
11/13/2014 32.8 32.8 32.36 32.55 117,282
11/12/2014 32.07 32.89 32.07 32.79 131,683
11/11/2014 32.42 32.5 32.2 32.34 130,090
11/10/2014 32.2 32.55 32.03 32.41 123,776
11/07/2014 32.08 32.26 32 32.23 117,591
11/06/2014 31.94 32.29 31.77 32.28 153,856
11/05/2014 31.62 31.93 31.41 31.85 140,019
11/04/2014 31.43 31.68 30.76 31.39 180,872
11/03/2014 32.22 32.48 31.39 31.68 215,682
10/31/2014 31.98 32.15 31.44 31.92 241,670
10/30/2014 31 31.61 30.82 31.32 124,755
10/29/2014 30.96 31.27 30.53 31.12 169,454
10/28/2014 30.06 31.18 30.06 31 244,973
10/27/2014 29.44 29.82 29.35 29.79 52,984
10/24/2014 29.73 29.82 29.455 29.67 102,600
10/23/2014 29.41 29.75 29.19 29.63 160,171
10/22/2014 29.75 29.75 28.92 28.99 199,008
10/21/2014 29.25 29.87 29.24 29.72 144,257
10/20/2014 29.04 29.29 28.9 29.07 160,483
10/17/2014 30.72 31 28.69 29.26 434,070
10/16/2014 28.48 30.31 28.48 30.11 323,037
10/15/2014 28.51 29.28 27.68 28.14 330,553
10/14/2014 28.76 29.56 28.76 29.05 178,363
10/13/2014 28.18 29.17 27.87 28.58 182,476
10/10/2014 27.94 28.625 27.94 28.15 274,437
10/09/2014 29.18 29.34 28.09 28.11 292,063
10/08/2014 28.65 29.25 28.55 29.19 249,773
10/07/2014 28.9 29.19 28.65 28.69 223,797
10/06/2014 29.54 29.54 28.79 29.14 202,130
10/03/2014 29.49 29.7 29.266 29.46 156,495
10/02/2014 28.95 29.37 28.71 29.18 304,502
10/01/2014 29.41 29.59 28.71 28.99 393,679
09/30/2014 29.89 30.02 29.39 29.41 366,893
09/29/2014 29.8 30.29 29.77 29.94 189,917
09/26/2014 30.47 30.58 30.02 30.15 200,787
09/25/2014 30.81 30.95 30.19 30.41 216,650
09/24/2014 30.49 31.01 30.25 30.86 192,140
09/23/2014 31.29 31.542 30.4 30.41 248,394
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
*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?