Skip to main content
Home Bancshares, Inc. (Conway, AR) (HOMB)
NYSE: HOMB · Real-Time Price · USD
26.82
+0.18 (0.68%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202426.9726.9726.6626.8226.820.68%707,340
Sep 25, 202427.1427.1426.5926.6426.64-1.66%747,643
Sep 24, 202427.5027.6027.0127.0927.09-1.71%716,234
Sep 23, 202427.6127.7527.3327.5627.560.47%753,123
Sep 20, 202427.7927.8727.4127.4327.43-2.25%3,201,887
Sep 19, 202427.9928.1627.5728.0628.062.48%856,054
Sep 18, 202427.3528.1626.9927.3827.380.40%1,149,397
Sep 17, 202427.3027.7927.0927.2727.270.59%763,670
Sep 16, 202427.0127.3526.7327.1127.110.67%826,004
Sep 13, 202426.8426.9826.6726.9326.931.62%850,668
Sep 12, 202426.5926.5926.2026.5026.500.04%613,023
Sep 11, 202426.3526.5225.8126.4926.49-0.79%748,711
Sep 10, 202426.8126.9226.2026.7026.70-0.15%804,080
Sep 9, 202426.7427.0126.6026.7426.74-0.04%726,103
Sep 6, 202427.2927.4226.6626.7526.75-1.58%679,170
Sep 5, 202427.7227.7227.1227.1827.18-1.09%576,687
Sep 4, 202427.7327.9527.3527.4827.48-1.08%536,881
Sep 3, 202427.5627.9527.4227.7827.78-0.22%796,264
Aug 30, 202427.8027.8927.5227.8427.840.69%575,978
Aug 29, 202427.9727.9727.4927.6527.65-0.07%465,304
Aug 28, 202427.3927.8427.3327.6727.670.69%455,509
Aug 27, 202427.4227.5727.2027.4827.48-0.43%530,643
Aug 26, 202428.0028.1627.5727.6027.60-1.04%763,879
Aug 23, 202427.0828.2026.9027.8927.893.99%1,155,019
Aug 22, 202426.7426.9826.6826.8226.820.49%552,297
Aug 21, 202426.6726.7326.3426.6926.690.68%427,027
Aug 20, 202426.7326.7326.4126.5126.51-1.08%537,191
Aug 19, 202426.4826.8226.4426.8026.801.32%649,426
Aug 16, 202426.1126.7226.1126.4526.451.07%1,088,656
Aug 15, 202426.0026.3925.9226.1726.172.11%1,018,574
Aug 14, 202425.8825.8825.4925.6325.63-1.20%806,910
Aug 13, 202426.0226.0225.5325.9425.740.78%762,967
Aug 12, 202426.2126.4625.6725.7425.55-1.08%599,402
Aug 9, 202426.0226.0825.8326.0225.82-0.23%628,354
Aug 8, 202426.0326.1125.7426.0825.881.44%658,881
Aug 7, 202426.1626.2625.5825.7125.52-0.39%776,532
Aug 6, 202425.6726.2025.3825.8125.620.35%983,171
Aug 5, 202425.5426.0325.0125.7225.53-3.42%1,946,352
Aug 2, 202426.4926.9626.2826.6326.43-2.81%1,874,075
Aug 1, 202428.1828.3827.0627.4027.19-3.28%1,695,569
Jul 31, 202428.7528.9928.3128.3328.12-1.73%1,351,655
Jul 30, 202428.2928.9228.1828.8328.612.52%1,509,473
Jul 29, 202428.5928.6828.0928.1227.91-1.54%893,246
Jul 26, 202428.5628.8228.2128.5628.340.81%1,217,716
Jul 25, 202427.7628.5727.6828.3328.122.31%1,848,158
Jul 24, 202427.9628.4527.6827.6927.48-1.35%1,604,093
Jul 23, 202427.3928.1927.3928.0727.861.48%1,498,148
Jul 22, 202427.1727.7726.8427.6627.451.92%1,443,250
Jul 19, 202426.8827.3426.7427.1426.941.76%1,650,986
Jul 18, 202426.8527.3926.3826.6726.47-0.49%2,082,171
Jul 17, 202425.8426.9925.8426.8026.600.56%1,925,672
Jul 16, 202425.6526.7125.5826.6526.454.51%2,392,265
Jul 15, 202425.1025.5925.0225.5025.312.66%1,608,035
Jul 12, 202425.0025.1324.8024.8424.65-0.28%1,457,808
Jul 11, 202424.6224.9924.5524.9124.722.51%1,269,373
Jul 10, 202423.8524.3223.8024.3024.121.63%736,363
Jul 9, 202423.3223.9223.2323.9123.732.05%782,095
Jul 8, 202423.7323.8323.4323.4323.25-0.34%641,721
Jul 5, 202423.6523.7823.4723.5123.33-0.89%541,360
Jul 3, 202424.1224.1723.7023.7223.54-1.41%393,403
Jul 2, 202423.6724.0923.5624.0623.881.48%668,020
Jul 1, 202423.9724.1223.7023.7123.53-1.04%803,561
Jun 28, 202423.8524.1523.7123.9623.781.35%2,856,002
Jun 27, 202423.4423.6823.2823.6423.461.20%570,649
Jun 26, 202423.1723.4423.1723.3623.180.17%763,764
Jun 25, 202423.4423.5423.2223.3223.14-1.02%677,906
Jun 24, 202423.2223.7023.1423.5623.381.82%810,399
Jun 21, 202423.1523.1822.9623.1422.97-0.26%1,667,856
Jun 20, 202422.9623.2022.9023.2023.030.43%763,965
Jun 18, 202422.9823.2422.9523.1022.930.30%925,159
Jun 17, 202422.7423.0422.6423.0322.860.92%800,255
Jun 14, 202422.5822.8322.4922.8222.65-0.26%658,748
Jun 13, 202423.0323.0322.7022.8822.71-1.25%493,092
Jun 12, 202423.4323.4922.9123.1723.001.98%1,246,447
Jun 11, 202422.5422.8822.4222.7222.55-0.31%991,793
Jun 10, 202422.6022.8822.5122.7922.62-0.96%857,268
Jun 7, 202423.0123.1822.9123.0122.84-0.99%680,217
Jun 6, 202423.2223.3822.9923.2423.07-0.26%1,139,585
Jun 5, 202423.1023.3722.9423.3023.121.70%1,711,041
Jun 4, 202422.9023.1622.8522.9122.74-1.21%773,525
Jun 3, 202423.8323.8323.1223.1923.02-1.40%605,883
May 31, 202423.4023.5423.3023.5223.340.90%819,621
May 30, 202423.1623.3823.0423.3123.131.92%955,668
May 29, 202423.0123.4022.8622.8722.70-2.97%1,115,946
May 28, 202423.7423.8123.4923.5723.39-0.72%640,937
May 24, 202423.6823.7523.4623.7423.560.85%711,965
May 23, 202423.9323.9323.3823.5423.36-1.67%674,835
May 22, 202424.1624.2523.9023.9423.76-1.28%730,512
May 21, 202424.1124.3724.0424.2524.070.41%803,553
May 20, 202424.6824.6924.1124.1523.97-2.31%838,802
May 17, 202424.7224.8024.6324.7224.530.28%614,544
May 16, 202424.8024.8324.6224.6524.46-0.76%594,505
May 15, 202424.9425.0524.6224.8424.650.28%644,363
May 14, 202424.8724.8724.6024.7724.580.28%639,650
May 13, 202425.0025.0724.6924.7024.34-0.56%612,544
May 10, 202424.8724.8724.6024.8424.480.16%637,541
May 9, 202424.5724.8124.5024.8024.440.73%815,566
May 8, 202424.5524.8424.4524.6224.26-0.32%1,296,220
May 7, 202424.9925.0524.6924.7024.34-0.76%1,279,353
May 6, 202424.8324.9324.6624.8924.521.10%765,237