NYSE - Nasdaq Real Time Price USD

Home Bancshares, Inc. (Conway, AR) (HOMB)

Compare
31.36 +0.61 (+1.98%)
As of 10:51 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 30.87 31.48 30.82 31.36 31.36 140,690
Nov 21, 2024 30.75 31.01 30.45 30.75 30.75 800,000
Nov 20, 2024 30.58 30.77 30.21 30.48 30.48 651,900
Nov 19, 2024 30.21 30.75 30.21 30.74 30.74 828,500
Nov 18, 2024 30.75 30.94 30.58 30.62 30.62 1,022,200
Nov 15, 2024 30.95 30.95 30.45 30.84 30.84 1,012,300
Nov 14, 2024 30.96 31.03 30.55 30.63 30.63 783,400
Nov 13, 2024 0.20 Dividend
Nov 13, 2024 31.22 31.33 30.66 30.80 30.80 1,419,900
Nov 12, 2024 30.86 31.29 30.77 31.25 31.06 2,378,800
Nov 11, 2024 30.58 31.31 30.38 30.95 30.76 986,700
Nov 8, 2024 29.58 30.02 29.22 29.84 29.65 1,157,500
Nov 7, 2024 30.44 30.44 29.41 29.41 29.23 1,355,800
Nov 6, 2024 28.60 30.85 28.60 30.77 30.58 2,867,500
Nov 5, 2024 26.93 27.40 26.84 27.37 27.20 649,900
Nov 4, 2024 26.93 27.26 26.64 26.94 26.77 569,500
Nov 1, 2024 27.45 27.58 27.12 27.16 26.99 757,200
Oct 31, 2024 27.75 27.84 27.28 27.29 27.12 756,700
Oct 30, 2024 27.51 28.34 27.51 27.66 27.49 986,800
Oct 29, 2024 27.75 27.90 27.49 27.64 27.47 921,100
Oct 28, 2024 27.12 28.00 27.02 27.97 27.80 1,019,000
Oct 25, 2024 27.32 27.32 26.77 26.87 26.70 719,300
Oct 24, 2024 27.14 27.21 26.77 27.15 26.98 999,400
Oct 23, 2024 26.73 27.09 26.69 27.06 26.89 1,153,900
Oct 22, 2024 26.40 26.76 26.25 26.75 26.58 1,167,000
Oct 21, 2024 26.65 26.65 26.23 26.50 26.33 1,432,500
Oct 18, 2024 27.18 27.20 26.62 26.69 26.52 1,122,900
Oct 17, 2024 26.10 27.40 26.10 26.98 26.81 1,140,200
Oct 16, 2024 27.53 27.72 27.39 27.45 27.28 1,146,700
Oct 15, 2024 27.10 27.77 26.90 27.18 27.01 1,132,300
Oct 14, 2024 26.96 27.15 26.75 26.91 26.74 893,800
Oct 11, 2024 26.47 27.02 26.47 26.95 26.78 1,137,400
Oct 10, 2024 26.17 26.38 26.00 26.25 26.09 849,500
Oct 9, 2024 25.96 26.44 25.93 26.37 26.21 868,300
Oct 8, 2024 26.42 26.42 25.98 26.00 25.84 554,500
Oct 7, 2024 26.40 26.44 26.16 26.27 26.11 602,900
Oct 4, 2024 26.51 26.72 26.31 26.51 26.34 666,300
Oct 3, 2024 25.84 26.27 25.78 26.04 25.88 537,000
Oct 2, 2024 26.08 26.57 26.00 26.07 25.91 567,300
Oct 1, 2024 26.96 26.96 26.16 26.24 26.08 1,021,400
Sep 30, 2024 26.75 27.23 26.59 27.09 26.92 880,500
Sep 27, 2024 27.16 27.18 26.77 26.83 26.66 669,500
Sep 26, 2024 26.97 26.97 26.66 26.82 26.65 707,500
Sep 25, 2024 27.14 27.14 26.59 26.64 26.47 747,600
Sep 24, 2024 27.50 27.60 27.01 27.09 26.92 716,200
Sep 23, 2024 27.61 27.75 27.33 27.56 27.39 753,100
Sep 20, 2024 27.79 27.87 27.41 27.43 27.26 3,201,900
Sep 19, 2024 27.99 28.16 27.57 28.06 27.88 856,100
Sep 18, 2024 27.35 28.16 26.99 27.38 27.21 1,149,400
Sep 17, 2024 27.30 27.79 27.09 27.27 27.10 763,700
Sep 16, 2024 27.01 27.35 26.73 27.11 26.94 826,000
Sep 13, 2024 26.84 26.98 26.67 26.93 26.76 850,700
Sep 12, 2024 26.59 26.59 26.20 26.50 26.33 613,000
Sep 11, 2024 26.35 26.52 25.81 26.49 26.32 748,700
Sep 10, 2024 26.81 26.92 26.20 26.70 26.53 804,100
Sep 9, 2024 26.74 27.01 26.60 26.74 26.57 726,100
Sep 6, 2024 27.29 27.42 26.66 26.75 26.58 679,200
Sep 5, 2024 27.72 27.72 27.12 27.18 27.01 576,700
Sep 4, 2024 27.73 27.95 27.35 27.48 27.31 552,400
Sep 3, 2024 27.56 27.95 27.42 27.78 27.61 796,300
Aug 30, 2024 27.80 27.89 27.52 27.84 27.67 576,000
Aug 29, 2024 27.97 27.97 27.49 27.65 27.48 465,300
Aug 28, 2024 27.39 27.84 27.33 27.67 27.50 455,500
Aug 27, 2024 27.42 27.57 27.20 27.48 27.31 530,600
Aug 26, 2024 28.00 28.16 27.57 27.60 27.43 763,900
Aug 23, 2024 27.08 28.20 26.90 27.89 27.72 1,155,000
Aug 22, 2024 26.74 26.98 26.68 26.82 26.65 552,300
Aug 21, 2024 26.67 26.73 26.34 26.69 26.52 427,000
Aug 20, 2024 26.73 26.73 26.41 26.51 26.34 537,200
Aug 19, 2024 26.48 26.82 26.44 26.80 26.63 649,400
Aug 16, 2024 26.11 26.72 26.11 26.45 26.28 1,088,700
Aug 15, 2024 26.00 26.39 25.92 26.17 26.01 1,018,600
Aug 14, 2024 0.20 Dividend
Aug 14, 2024 25.88 25.88 25.49 25.63 25.47 806,900
Aug 13, 2024 26.02 26.02 25.53 25.94 25.58 763,000
Aug 12, 2024 26.21 26.46 25.67 25.74 25.39 599,400
Aug 9, 2024 26.02 26.08 25.83 26.02 25.66 628,400
Aug 8, 2024 26.03 26.11 25.74 26.08 25.72 658,900
Aug 7, 2024 26.16 26.26 25.58 25.71 25.36 776,500
Aug 6, 2024 25.67 26.20 25.38 25.81 25.46 983,200
Aug 5, 2024 25.54 26.03 25.01 25.72 25.37 1,946,400
Aug 2, 2024 26.49 26.96 26.28 26.63 26.26 1,874,100
Aug 1, 2024 28.18 28.38 27.06 27.40 27.02 1,695,600
Jul 31, 2024 28.75 28.99 28.31 28.33 27.94 1,351,700
Jul 30, 2024 28.29 28.92 28.18 28.83 28.43 1,509,500
Jul 29, 2024 28.59 28.68 28.09 28.12 27.73 893,200
Jul 26, 2024 28.56 28.82 28.21 28.56 28.17 1,217,700
Jul 25, 2024 27.76 28.57 27.68 28.33 27.94 1,848,200
Jul 24, 2024 27.96 28.45 27.68 27.69 27.31 1,604,100
Jul 23, 2024 27.39 28.19 27.39 28.07 27.69 1,498,100
Jul 22, 2024 27.17 27.77 26.84 27.66 27.28 1,443,300
Jul 19, 2024 26.88 27.34 26.74 27.14 26.77 1,651,000
Jul 18, 2024 26.85 27.39 26.38 26.67 26.30 2,082,200
Jul 17, 2024 25.84 26.99 25.84 26.80 26.43 1,925,700
Jul 16, 2024 25.65 26.71 25.58 26.65 26.28 2,392,300
Jul 15, 2024 25.10 25.59 25.02 25.50 25.15 1,608,000
Jul 12, 2024 25.00 25.13 24.80 24.84 24.50 1,457,800
Jul 11, 2024 24.62 24.99 24.55 24.91 24.57 1,269,400
Jul 10, 2024 23.85 24.32 23.80 24.30 23.97 736,400
Jul 9, 2024 23.32 23.92 23.23 23.91 23.58 782,100
Jul 8, 2024 23.73 23.83 23.43 23.43 23.11 641,700
Jul 5, 2024 23.65 23.78 23.47 23.51 23.19 541,400
Jul 3, 2024 24.12 24.17 23.70 23.72 23.39 393,400
Jul 2, 2024 23.67 24.09 23.56 24.06 23.73 668,000
Jul 1, 2024 23.97 24.12 23.70 23.71 23.38 803,600
Jun 28, 2024 23.85 24.15 23.71 23.96 23.63 2,856,000
Jun 27, 2024 23.44 23.68 23.28 23.64 23.32 570,600
Jun 26, 2024 23.17 23.44 23.17 23.36 23.04 763,800
Jun 25, 2024 23.44 23.54 23.22 23.32 23.00 677,900
Jun 24, 2024 23.22 23.70 23.14 23.56 23.24 810,400
Jun 21, 2024 23.15 23.18 22.96 23.14 22.82 1,667,900
Jun 20, 2024 22.96 23.20 22.90 23.20 22.88 764,000
Jun 18, 2024 22.98 23.24 22.95 23.10 22.78 925,200
Jun 17, 2024 22.74 23.04 22.64 23.03 22.71 800,300
Jun 14, 2024 22.58 22.83 22.49 22.82 22.51 658,700
Jun 13, 2024 23.03 23.03 22.70 22.88 22.57 493,100
Jun 12, 2024 23.43 23.49 22.91 23.17 22.85 1,246,400
Jun 11, 2024 22.54 22.88 22.42 22.72 22.41 991,800
Jun 10, 2024 22.60 22.88 22.51 22.79 22.48 857,300
Jun 7, 2024 23.01 23.18 22.91 23.01 22.69 680,200
Jun 6, 2024 23.22 23.38 22.99 23.24 22.92 1,139,600
Jun 5, 2024 23.10 23.37 22.94 23.30 22.98 1,711,000
Jun 4, 2024 22.90 23.16 22.85 22.91 22.60 773,500
Jun 3, 2024 23.83 23.83 23.12 23.19 22.87 605,900
May 31, 2024 23.40 23.54 23.30 23.52 23.20 819,600
May 30, 2024 23.16 23.38 23.04 23.31 22.99 955,700
May 29, 2024 23.01 23.40 22.86 22.87 22.56 1,115,900
May 28, 2024 23.74 23.81 23.49 23.57 23.25 640,900
May 24, 2024 23.68 23.75 23.46 23.74 23.41 712,000
May 23, 2024 23.93 23.93 23.38 23.54 23.22 674,800
May 22, 2024 24.16 24.25 23.90 23.94 23.61 730,300
May 21, 2024 24.11 24.37 24.04 24.25 23.92 803,600
May 20, 2024 24.68 24.69 24.11 24.15 23.82 838,800
May 17, 2024 24.72 24.80 24.63 24.72 24.38 614,500
May 16, 2024 24.80 24.83 24.62 24.65 24.31 594,500
May 15, 2024 24.94 25.05 24.62 24.84 24.50 644,400
May 14, 2024 0.18 Dividend
May 14, 2024 24.87 24.87 24.60 24.77 24.43 639,700
May 13, 2024 25.00 25.07 24.69 24.70 24.18 612,500
May 10, 2024 24.87 24.87 24.60 24.84 24.32 637,500
May 9, 2024 24.57 24.81 24.50 24.80 24.28 815,600
May 8, 2024 24.55 24.84 24.45 24.62 24.11 1,296,200
May 7, 2024 24.99 25.05 24.69 24.70 24.18 1,279,400
May 6, 2024 24.83 24.93 24.66 24.89 24.37 765,200
May 3, 2024 24.77 24.95 24.47 24.62 24.11 634,700
May 2, 2024 24.27 24.41 24.13 24.41 23.90 845,300
May 1, 2024 23.91 24.52 23.81 24.04 23.54 843,700
Apr 30, 2024 23.92 24.05 23.68 23.68 23.19 851,400
Apr 29, 2024 24.42 24.53 24.04 24.10 23.60 658,400
Apr 26, 2024 24.47 24.72 24.31 24.42 23.91 686,400
Apr 25, 2024 24.66 24.66 24.29 24.52 24.01 820,300
Apr 24, 2024 24.40 24.82 24.28 24.80 24.28 891,200
Apr 23, 2024 24.25 24.88 24.21 24.69 24.17 1,054,800
Apr 22, 2024 24.04 24.40 23.90 24.30 23.79 1,134,700
Apr 19, 2024 23.16 24.03 23.16 24.01 23.51 1,595,300
Apr 18, 2024 23.52 23.52 22.51 23.22 22.73 1,713,100
Apr 17, 2024 22.63 22.82 22.41 22.43 21.96 1,117,900
Apr 16, 2024 22.64 22.69 22.38 22.40 21.93 706,200
Apr 15, 2024 22.97 23.25 22.63 22.84 22.36 919,700
Apr 12, 2024 22.88 23.18 22.84 22.93 22.45 955,900
Apr 11, 2024 23.08 23.40 22.85 23.22 22.73 1,118,900
Apr 10, 2024 23.73 23.78 22.81 22.96 22.48 1,157,100
Apr 9, 2024 24.10 24.24 23.96 24.23 23.72 539,800
Apr 8, 2024 23.82 24.10 23.80 24.00 23.50 638,700
Apr 5, 2024 23.60 23.88 23.57 23.77 23.27 637,300
Apr 4, 2024 23.96 24.09 23.60 23.69 23.19 820,500
Apr 3, 2024 23.61 23.95 23.54 23.62 23.13 795,500
Apr 2, 2024 23.89 24.03 23.65 23.77 23.27 928,000
Apr 1, 2024 24.66 24.66 24.01 24.10 23.60 765,300
Mar 28, 2024 24.54 24.67 24.33 24.57 24.06 1,346,600
Mar 27, 2024 23.76 24.57 23.66 24.54 24.03 1,302,400
Mar 26, 2024 23.77 23.77 23.53 23.67 23.18 823,400
Mar 25, 2024 23.38 23.63 23.35 23.63 23.14 950,100
Mar 22, 2024 23.79 23.86 23.32 23.39 22.90 693,400
Mar 21, 2024 23.89 24.05 23.68 23.74 23.24 1,291,500
Mar 20, 2024 22.98 23.88 22.93 23.72 23.22 927,900
Mar 19, 2024 22.97 23.26 22.92 23.07 22.59 718,600
Mar 18, 2024 23.36 23.42 22.97 22.99 22.51 1,042,400
Mar 15, 2024 23.10 23.55 23.10 23.29 22.80 2,626,100
Mar 14, 2024 23.61 23.70 23.06 23.19 22.71 949,500
Mar 13, 2024 23.72 23.97 23.64 23.72 23.22 735,400
Mar 12, 2024 23.83 24.05 23.68 23.78 23.28 686,400
Mar 11, 2024 23.88 24.11 23.84 23.99 23.49 676,800
Mar 8, 2024 24.23 24.25 23.89 23.96 23.46 635,500
Mar 7, 2024 24.19 24.32 23.79 23.89 23.39 807,200
Mar 6, 2024 23.99 24.29 23.55 23.93 23.43 1,262,000
Mar 5, 2024 22.98 24.10 22.98 24.06 23.56 1,182,500
Mar 4, 2024 23.45 23.67 23.12 23.13 22.65 1,080,500
Mar 1, 2024 23.32 23.41 22.92 23.34 22.85 763,700
Feb 29, 2024 23.62 23.85 23.28 23.46 22.97 844,300
Feb 28, 2024 23.33 23.51 23.20 23.22 22.73 632,900
Feb 27, 2024 23.59 23.69 23.35 23.57 23.08 810,000
Feb 26, 2024 23.20 23.59 23.20 23.43 22.94 768,600
Feb 23, 2024 23.36 23.73 23.20 23.42 22.93 761,100
Feb 22, 2024 23.31 23.45 23.14 23.40 22.91 1,138,400
Feb 21, 2024 23.39 23.46 23.21 23.38 22.89 1,062,800
Feb 20, 2024 23.35 23.69 23.30 23.47 22.98 776,700
Feb 16, 2024 23.76 23.94 23.59 23.67 23.18 860,600
Feb 15, 2024 23.43 24.17 23.43 24.06 23.56 1,155,900
Feb 14, 2024 23.10 23.34 22.86 23.30 22.81 992,000
Feb 13, 2024 0.18 Dividend
Feb 13, 2024 23.10 23.25 22.46 22.78 22.30 1,607,400
Feb 12, 2024 23.70 24.25 23.68 24.00 23.32 954,000
Feb 9, 2024 23.41 23.74 23.15 23.70 23.03 1,026,700
Feb 8, 2024 23.12 23.44 23.12 23.39 22.73 1,000,900
Feb 7, 2024 23.12 23.42 22.58 23.22 22.56 1,105,700
Feb 6, 2024 23.09 23.25 22.95 23.05 22.40 1,291,600
Feb 5, 2024 22.92 23.09 22.64 22.94 22.29 968,900
Feb 2, 2024 22.76 23.35 22.73 23.21 22.55 1,067,600
Feb 1, 2024 23.53 23.66 22.42 23.22 22.56 1,733,000
Jan 31, 2024 24.08 24.33 23.39 23.44 22.78 1,349,700
Jan 30, 2024 24.75 24.96 24.54 24.54 23.85 822,300
Jan 29, 2024 24.62 24.86 24.52 24.84 24.14 624,600
Jan 26, 2024 24.83 25.03 24.60 24.64 23.94 727,000
Jan 25, 2024 25.00 25.18 24.39 24.62 23.92 822,800
Jan 24, 2024 24.95 25.09 24.72 24.83 24.13 829,800
Jan 23, 2024 25.28 25.34 24.76 24.77 24.07 985,200
Jan 22, 2024 24.75 25.12 24.64 25.09 24.38 1,043,400
Jan 19, 2024 23.84 24.61 23.63 24.61 23.91 1,328,800
Jan 18, 2024 23.00 23.76 23.00 23.69 23.02 1,255,100
Jan 17, 2024 22.75 23.14 22.71 23.09 22.44 1,150,300
Jan 16, 2024 23.46 23.52 23.09 23.10 22.45 1,012,700
Jan 12, 2024 24.25 24.34 23.52 23.63 22.96 822,300
Jan 11, 2024 24.00 24.08 23.58 23.98 23.30 1,007,900
Jan 10, 2024 24.15 24.27 24.00 24.22 23.54 798,200
Jan 9, 2024 24.51 24.51 24.14 24.24 23.56 598,000
Jan 8, 2024 24.28 24.57 24.16 24.56 23.87 770,500
Jan 5, 2024 24.24 24.69 24.22 24.33 23.64 998,200
Jan 4, 2024 24.58 24.70 24.37 24.41 23.72 1,326,400
Jan 3, 2024 25.11 25.16 24.47 24.47 23.78 1,173,800
Jan 2, 2024 25.07 25.56 25.00 25.33 24.61 1,018,100
Dec 29, 2023 25.56 25.63 25.32 25.33 24.61 750,600
Dec 28, 2023 25.58 25.78 25.56 25.67 24.95 711,800
Dec 27, 2023 25.74 25.79 25.54 25.69 24.96 698,300
Dec 26, 2023 25.39 25.75 25.30 25.64 24.92 1,028,800
Dec 22, 2023 25.36 25.63 25.25 25.37 24.65 1,180,200
Dec 21, 2023 25.25 25.34 24.95 25.26 24.55 873,400
Dec 20, 2023 25.50 25.80 25.02 25.03 24.32 1,493,500
Dec 19, 2023 25.19 25.54 25.11 25.44 24.72 1,381,900
Dec 18, 2023 25.20 25.23 24.85 25.01 24.30 1,262,900
Dec 15, 2023 25.23 25.44 24.88 24.99 24.28 2,992,000
Dec 14, 2023 24.90 25.57 24.82 25.36 24.64 3,382,600
Dec 13, 2023 23.69 24.76 23.64 24.72 24.02 2,224,800
Dec 12, 2023 23.74 23.86 23.61 23.78 23.11 878,800
Dec 11, 2023 23.57 23.84 23.37 23.80 23.13 781,900
Dec 8, 2023 23.70 23.93 23.53 23.61 22.94 855,200
Dec 7, 2023 23.29 23.68 23.10 23.67 23.00 709,000
Dec 6, 2023 23.52 23.94 23.20 23.22 22.56 1,003,400
Dec 5, 2023 23.48 23.50 23.23 23.28 22.62 838,400
Dec 4, 2023 22.94 23.64 22.94 23.64 22.97 1,226,800
Dec 1, 2023 21.93 23.14 21.93 23.05 22.40 1,166,400
Nov 30, 2023 22.35 22.49 22.15 22.18 21.55 716,800
Nov 29, 2023 22.16 22.52 22.13 22.29 21.66 1,067,300
Nov 28, 2023 22.00 22.00 21.70 21.95 21.33 681,700
Nov 27, 2023 21.86 22.01 21.75 21.96 21.34 740,300
Nov 24, 2023 22.02 22.10 21.92 22.03 21.41 232,600
Nov 22, 2023 22.07 22.14 21.84 21.99 21.37 513,600

Related Tickers