Skip to main content
Home Bancshares, Inc. (Conway, AR) (HOMB)
NYSE: HOMB · Real-Time Price · USD
30.98
+0.50 (1.64%)
Nov 21, 2024, 11:38 AM EST - Market open

HOMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202430.5830.7730.2130.4830.48-0.85%651,925
Nov 19, 202430.2130.7530.2130.7430.740.39%828,488
Nov 18, 202430.7530.9430.5830.6230.62-0.71%1,022,245
Nov 15, 202430.9530.9530.4530.8430.840.69%1,012,295
Nov 14, 202430.9631.0330.5530.6330.63-0.55%783,389
Nov 13, 202431.2231.3330.6630.8030.80-1.44%1,419,949
Nov 12, 202430.8631.2930.7731.2531.050.97%2,378,767
Nov 11, 202430.5831.3130.3830.9530.763.72%986,738
Nov 8, 202429.5830.0229.2229.8429.651.46%1,157,497
Nov 7, 202430.4430.4429.4129.4129.23-4.42%1,355,787
Nov 6, 202428.6030.8528.6030.7730.5812.42%2,867,511
Nov 5, 202426.9327.4026.8427.3727.201.60%649,907
Nov 4, 202426.9327.2626.6426.9426.77-0.81%569,463
Nov 1, 202427.4527.5827.1227.1626.99-0.48%757,170
Oct 31, 202427.7527.8427.2827.2927.12-1.34%756,735
Oct 30, 202427.5128.3427.5127.6627.490.07%986,784
Oct 29, 202427.7527.9027.4927.6427.47-1.18%921,053
Oct 28, 202427.1228.0027.0227.9727.794.09%1,019,019
Oct 25, 202427.3227.3226.7726.8726.70-1.03%719,301
Oct 24, 202427.1427.2126.7727.1526.980.33%999,376
Oct 23, 202426.7327.0926.6927.0626.891.16%1,153,923
Oct 22, 202426.4026.7626.2526.7526.580.94%1,166,965
Oct 21, 202426.6526.6526.2326.5026.33-0.71%1,432,561
Oct 18, 202427.1827.2026.6226.6926.52-1.07%1,122,892
Oct 17, 202426.1027.4026.1026.9826.81-1.71%1,140,228
Oct 16, 202427.5327.7227.3927.4527.280.99%1,146,655
Oct 15, 202427.1027.7726.9027.1827.011.00%1,132,308
Oct 14, 202426.9627.1526.7526.9126.74-0.15%893,761
Oct 11, 202426.4727.0226.4726.9526.782.67%1,137,365
Oct 10, 202426.1726.3826.0026.2526.09-0.46%849,511
Oct 9, 202425.9626.4425.9326.3726.201.42%868,283
Oct 8, 202426.4226.4225.9826.0025.84-1.03%554,451
Oct 7, 202426.4026.4426.1626.2726.11-0.91%602,866
Oct 4, 202426.5126.7226.3126.5126.341.80%666,303
Oct 3, 202425.8426.2725.7826.0425.88-0.12%536,961
Oct 2, 202426.0826.5726.0026.0725.91-0.65%567,312
Oct 1, 202426.9626.9626.1626.2426.08-3.14%1,021,415
Sep 30, 202426.7527.2326.5927.0926.920.97%880,528
Sep 27, 202427.1627.1826.7726.8326.660.04%669,482
Sep 26, 202426.9726.9726.6626.8226.650.68%707,540
Sep 25, 202427.1427.1426.5926.6426.47-1.66%747,643
Sep 24, 202427.5027.6027.0127.0926.92-1.71%716,234
Sep 23, 202427.6127.7527.3327.5627.390.47%753,123
Sep 20, 202427.7927.8727.4127.4327.26-2.25%3,201,887
Sep 19, 202427.9928.1627.5728.0627.882.48%856,054
Sep 18, 202427.3528.1626.9927.3827.210.40%1,149,397
Sep 17, 202427.3027.7927.0927.2727.100.59%763,670
Sep 16, 202427.0127.3526.7327.1126.940.67%826,004
Sep 13, 202426.8426.9826.6726.9326.761.62%850,668
Sep 12, 202426.5926.5926.2026.5026.330.04%613,023
Sep 11, 202426.3526.5225.8126.4926.32-0.79%748,711
Sep 10, 202426.8126.9226.2026.7026.53-0.15%804,080
Sep 9, 202426.7427.0126.6026.7426.57-0.04%726,103
Sep 6, 202427.2927.4226.6626.7526.58-1.58%679,170
Sep 5, 202427.7227.7227.1227.1827.01-1.09%576,687
Sep 4, 202427.7327.9527.3527.4827.31-1.08%536,881
Sep 3, 202427.5627.9527.4227.7827.61-0.22%796,264
Aug 30, 202427.8027.8927.5227.8427.670.69%575,978
Aug 29, 202427.9727.9727.4927.6527.48-0.07%465,304
Aug 28, 202427.3927.8427.3327.6727.500.69%455,509
Aug 27, 202427.4227.5727.2027.4827.31-0.43%530,643
Aug 26, 202428.0028.1627.5727.6027.43-1.04%763,879
Aug 23, 202427.0828.2026.9027.8927.723.99%1,155,019
Aug 22, 202426.7426.9826.6826.8226.650.49%552,297
Aug 21, 202426.6726.7326.3426.6926.520.68%427,027
Aug 20, 202426.7326.7326.4126.5126.34-1.08%537,191
Aug 19, 202426.4826.8226.4426.8026.631.32%649,426
Aug 16, 202426.1126.7226.1126.4526.281.07%1,088,656
Aug 15, 202426.0026.3925.9226.1726.012.11%1,018,574
Aug 14, 202425.8825.8825.4925.6325.47-1.20%806,910
Aug 13, 202426.0226.0225.5325.9425.580.78%762,967
Aug 12, 202426.2126.4625.6725.7425.39-1.08%599,402
Aug 9, 202426.0226.0825.8326.0225.66-0.23%628,354
Aug 8, 202426.0326.1125.7426.0825.721.44%658,881
Aug 7, 202426.1626.2625.5825.7125.36-0.39%776,532
Aug 6, 202425.6726.2025.3825.8125.450.35%983,171
Aug 5, 202425.5426.0325.0125.7225.37-3.42%1,946,352
Aug 2, 202426.4926.9626.2826.6326.26-2.81%1,874,075
Aug 1, 202428.1828.3827.0627.4027.02-3.28%1,695,569
Jul 31, 202428.7528.9928.3128.3327.94-1.73%1,351,655
Jul 30, 202428.2928.9228.1828.8328.432.52%1,509,473
Jul 29, 202428.5928.6828.0928.1227.73-1.54%893,246
Jul 26, 202428.5628.8228.2128.5628.170.81%1,217,716
Jul 25, 202427.7628.5727.6828.3327.942.31%1,848,158
Jul 24, 202427.9628.4527.6827.6927.31-1.35%1,604,093
Jul 23, 202427.3928.1927.3928.0727.681.48%1,498,148
Jul 22, 202427.1727.7726.8427.6627.281.92%1,443,250
Jul 19, 202426.8827.3426.7427.1426.771.76%1,650,986
Jul 18, 202426.8527.3926.3826.6726.30-0.49%2,082,171
Jul 17, 202425.8426.9925.8426.8026.430.56%1,925,672
Jul 16, 202425.6526.7125.5826.6526.284.51%2,392,265
Jul 15, 202425.1025.5925.0225.5025.152.66%1,608,035
Jul 12, 202425.0025.1324.8024.8424.50-0.28%1,457,808
Jul 11, 202424.6224.9924.5524.9124.572.51%1,269,373
Jul 10, 202423.8524.3223.8024.3023.971.63%736,363
Jul 9, 202423.3223.9223.2323.9123.582.05%782,095
Jul 8, 202423.7323.8323.4323.4323.11-0.34%641,721
Jul 5, 202423.6523.7823.4723.5123.19-0.89%541,360
Jul 3, 202424.1224.1723.7023.7223.39-1.41%393,403
Jul 2, 202423.6724.0923.5624.0623.731.48%668,020