Quantcast
HOMB

Home BancShares, Inc. Common Stock Historical Stock Prices

$19.12
*  
0.17
0.9%
Get HOMB Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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 18.33 19.39 18.3249 19.12 1,180,093
04/18/2019 18.33 19.39 18.3249 19.12 1,180,093
04/17/2019 19.04 19.13 18.79 18.95 953,387
04/16/2019 18.6 18.95 18.45 18.94 836,327
04/15/2019 18.89 18.94 18.455 18.55 598,769
04/12/2019 18.76 19.12 18.51 18.95 1,027,848
04/11/2019 18.64 18.82 18.46 18.56 484,218
04/10/2019 18.32 18.52 18.1 18.52 513,903
04/09/2019 18.66 18.73 18.28 18.31 508,152
04/08/2019 18.62 18.77 18.48 18.74 551,623
04/05/2019 18.51 18.86 18.5 18.76 1,427,091
04/04/2019 18.09 18.46 18.01 18.42 1,195,799
04/03/2019 18.25 18.4 17.98 18.05 622,362
04/02/2019 18.04 18.13 17.86 17.99 532,513
04/01/2019 17.71 18.03 17.65 18.01 735,510
03/29/2019 17.7 17.77 17.36 17.57 812,604
03/28/2019 17.16 17.51 17.05 17.5 456,681
03/27/2019 17.14 17.36 17.01 17.16 858,440
03/26/2019 16.72 17.13 16.71 17.13 992,414
03/25/2019 16.6 16.78 16.38 16.56 1,484,352
03/22/2019 17.32 17.345 16.5 16.56 1,891,448
03/21/2019 17.72 18.02 17.39 17.5 1,083,581
03/20/2019 18.56 18.63 17.73 17.75 1,414,432
03/19/2019 19.34 19.34 18.55 18.57 633,758
03/18/2019 19.06 19.4 19.035 19.26 985,185
03/15/2019 18.88 19.25 18.88 19.01 2,369,989
03/14/2019 18.96 18.99 18.77 18.89 513,503
03/13/2019 18.85 19.08 18.79 18.97 1,160,536
03/12/2019 18.8 18.91 18.65 18.78 338,598
03/11/2019 18.72 18.82 18.58 18.76 609,819
03/08/2019 18.61 18.84 18.5 18.61 646,278
03/07/2019 18.86 19.09 18.529 18.69 627,713
03/06/2019 19.61 19.63 18.84 18.9 680,935
03/05/2019 19.61 19.71 19.25 19.57 452,280
03/04/2019 19.65 19.81 19.41 19.59 527,291
03/01/2019 19.63 19.87 19.41 19.62 418,585
02/28/2019 19.58 19.675 19.48 19.48 422,347
02/27/2019 19.41 19.64 19.29 19.57 615,358
02/26/2019 20 20 19.36 19.38 1,010,699
02/25/2019 20.31 20.325 20.03 20.04 470,430
02/22/2019 20.23 20.325 20.12 20.15 435,332
02/21/2019 20.33 20.37 20.15 20.22 473,766
02/20/2019 19.95 20.37 19.85 20.34 704,065
02/19/2019 19.78 20.1 19.68 19.98 625,796
02/15/2019 19.41 19.87 19.335 19.86 912,704
02/14/2019 19.48 19.555 19.26 19.28 941,301
02/13/2019 19.5 19.81 19.41 19.7 891,707
02/12/2019 19.18 19.47 19.13 19.47 911,296
02/11/2019 18.9 19.24 18.81 19.2 736,994
02/08/2019 19.03 19.18 18.76 18.9 560,245
02/07/2019 18.92 19.24 18.81 19.14 669,019
02/06/2019 18.7 18.93 18.61 18.84 571,857
02/05/2019 18.8 18.88 18.54 18.77 465,877
02/04/2019 18.45 18.81 18.31 18.8 472,406
02/01/2019 18.36 18.5 18.31 18.46 517,449
01/31/2019 18.42 18.482 17.92 18.31 878,866
01/30/2019 18.49 18.64 18.32 18.5 787,558
01/29/2019 18.78 18.93 18.475 18.5 717,614
01/28/2019 18.26 18.855 18.12 18.79 1,132,628
01/25/2019 18.32 18.38 18.18 18.26 711,866
01/24/2019 18.34 18.5 18.02 18.23 855,667
01/23/2019 18.3 18.435 18.14 18.38 923,026
01/22/2019 18.25 18.47 18.03 18.24 1,207,555
01/18/2019 17.5 18.13 17.5 18.05 2,461,093
*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?



Smart Portfolio