NYSE - Delayed Quote USD

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

Compare
30.06
+0.02
+(0.07%)
At close: 4:00:02 PM EST
30.06
0.00
(0.00%)
After hours: 4:20:01 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 202529.9030.1829.8930.0630.06663,847
Jan 23, 202530.0730.3329.9230.0430.041,226,000
Jan 22, 202529.9530.2729.8129.8429.841,960,100
Jan 21, 202530.4930.8830.0630.0930.091,408,000
Jan 17, 202529.8530.5029.5830.4030.401,782,100
Jan 16, 202528.2029.5728.2029.4429.441,992,900
Jan 15, 202529.2529.4328.7429.1129.111,235,500
Jan 14, 202527.7928.4727.6528.4628.461,169,200
Jan 13, 202527.0727.6427.0727.5727.571,425,400
Jan 10, 202527.3427.6027.0327.2327.231,713,800
Jan 8, 202527.7228.1027.5627.9927.99934,300
Jan 7, 202528.3428.4027.6027.9127.911,108,000
Jan 6, 202528.2328.9028.0928.1228.12976,100
Jan 3, 202527.8428.2827.4428.2528.25672,300
Jan 2, 202528.5028.5527.7127.8127.81548,500
Dec 31, 202428.5028.5728.1928.3028.30657,000
Dec 30, 202428.2528.4828.0128.3228.32458,800
Dec 27, 202428.5228.8428.1728.4128.41573,800
Dec 26, 202428.2528.8828.1428.7728.77468,900
Dec 24, 202428.2728.5128.1628.5128.51325,300
Dec 23, 202427.8928.3027.8528.2928.29819,700
Dec 20, 202427.8428.5327.7828.0928.094,212,800
Dec 19, 202428.8529.1528.0528.1128.111,093,400
Dec 18, 202430.2830.2828.1828.3528.351,245,100
Dec 17, 202430.2130.5729.5729.7729.771,106,400
Dec 16, 202430.4130.5930.1430.4630.46804,100
Dec 13, 202430.2530.4230.1230.3530.35606,000
Dec 12, 202430.6730.7230.2830.3330.33595,800
Dec 11, 202430.7831.0430.5830.6230.62687,100
Dec 10, 202430.5030.8430.1130.4830.48747,700
Dec 9, 202431.0531.0630.3730.4130.41875,000
Dec 6, 202431.2431.2430.8131.0131.01509,400
Dec 5, 202431.4331.5730.9731.0131.01587,900
Dec 4, 202431.1131.4230.9731.2631.26736,000
Dec 3, 202431.5231.6531.1431.1931.19609,600
Dec 2, 202431.9231.9231.3331.5131.51825,900
Nov 29, 202432.0932.0931.4331.7631.76576,500
Nov 27, 202432.2432.4831.7331.7631.76717,600
Nov 26, 202431.9132.2631.7532.0932.09811,100
Nov 25, 202432.0032.9131.9032.0632.061,420,800
Nov 22, 202430.8731.7530.8231.6631.66876,100
Nov 21, 202430.7531.0130.4530.7530.75800,000
Nov 20, 202430.5830.7730.2130.4830.48651,900
Nov 19, 202430.2130.7530.2130.7430.74828,500
Nov 18, 202430.7530.9430.5830.6230.621,022,200
Nov 15, 202430.9530.9530.4530.8430.841,012,300
Nov 14, 202430.9631.0330.5530.6330.63783,400
Nov 13, 2024 0.20 Dividend
Nov 13, 202431.2231.3330.6630.8030.801,419,900
Nov 12, 202430.8631.2930.7731.2531.062,378,800
Nov 11, 202430.5831.3130.3830.9530.76986,700
Nov 8, 202429.5830.0229.2229.8429.651,157,500
Nov 7, 202430.4430.4429.4129.4129.231,355,800
Nov 6, 202428.6030.8528.6030.7730.582,867,500
Nov 5, 202426.9327.4026.8427.3727.20649,900
Nov 4, 202426.9327.2626.6426.9426.77569,500
Nov 1, 202427.4527.5827.1227.1626.99757,200
Oct 31, 202427.7527.8427.2827.2927.12756,700
Oct 30, 202427.5128.3427.5127.6627.49986,800
Oct 29, 202427.7527.9027.4927.6427.47921,100
Oct 28, 202427.1228.0027.0227.9727.801,019,000
Oct 25, 202427.3227.3226.7726.8726.70719,300
Oct 24, 202427.1427.2126.7727.1526.98999,400
Oct 23, 202426.7327.0926.6927.0626.891,153,900
Oct 22, 202426.4026.7626.2526.7526.581,167,000
Oct 21, 202426.6526.6526.2326.5026.331,432,500
Oct 18, 202427.1827.2026.6226.6926.521,122,900
Oct 17, 202426.1027.4026.1026.9826.811,140,200
Oct 16, 202427.5327.7227.3927.4527.281,146,700
Oct 15, 202427.1027.7726.9027.1827.011,132,300
Oct 14, 202426.9627.1526.7526.9126.74893,800
Oct 11, 202426.4727.0226.4726.9526.781,137,400
Oct 10, 202426.1726.3826.0026.2526.09849,500
Oct 9, 202425.9626.4425.9326.3726.21868,300
Oct 8, 202426.4226.4225.9826.0025.84554,500
Oct 7, 202426.4026.4426.1626.2726.11602,900
Oct 4, 202426.5126.7226.3126.5126.34666,300
Oct 3, 202425.8426.2725.7826.0425.88537,000
Oct 2, 202426.0826.5726.0026.0725.91567,300
Oct 1, 202426.9626.9626.1626.2426.081,021,400
Sep 30, 202426.7527.2326.5927.0926.92880,500
Sep 27, 202427.1627.1826.7726.8326.66669,500
Sep 26, 202426.9726.9726.6626.8226.65707,500
Sep 25, 202427.1427.1426.5926.6426.47747,600
Sep 24, 202427.5027.6027.0127.0926.92716,200
Sep 23, 202427.6127.7527.3327.5627.39753,100
Sep 20, 202427.7927.8727.4127.4327.263,201,900
Sep 19, 202427.9928.1627.5728.0627.88856,100
Sep 18, 202427.3528.1626.9927.3827.211,149,400
Sep 17, 202427.3027.7927.0927.2727.10763,700
Sep 16, 202427.0127.3526.7327.1126.94826,000
Sep 13, 202426.8426.9826.6726.9326.76850,700
Sep 12, 202426.5926.5926.2026.5026.33613,000
Sep 11, 202426.3526.5225.8126.4926.32748,700
Sep 10, 202426.8126.9226.2026.7026.53804,100
Sep 9, 202426.7427.0126.6026.7426.57726,100
Sep 6, 202427.2927.4226.6626.7526.58679,200
Sep 5, 202427.7227.7227.1227.1827.01576,700
Sep 4, 202427.7327.9527.3527.4827.31552,400
Sep 3, 202427.5627.9527.4227.7827.61796,300
Aug 30, 202427.8027.8927.5227.8427.67576,000
Aug 29, 202427.9727.9727.4927.6527.48465,300
Aug 28, 202427.3927.8427.3327.6727.50455,500
Aug 27, 202427.4227.5727.2027.4827.31530,600
Aug 26, 202428.0028.1627.5727.6027.43763,900
Aug 23, 202427.0828.2026.9027.8927.721,155,000
Aug 22, 202426.7426.9826.6826.8226.65552,300
Aug 21, 202426.6726.7326.3426.6926.52427,000
Aug 20, 202426.7326.7326.4126.5126.34537,200
Aug 19, 202426.4826.8226.4426.8026.63649,400
Aug 16, 202426.1126.7226.1126.4526.281,088,700
Aug 15, 202426.0026.3925.9226.1726.011,018,600
Aug 14, 2024 0.20 Dividend
Aug 14, 202425.8825.8825.4925.6325.47806,900
Aug 13, 202426.0226.0225.5325.9425.58763,000
Aug 12, 202426.2126.4625.6725.7425.39599,400
Aug 9, 202426.0226.0825.8326.0225.66628,400
Aug 8, 202426.0326.1125.7426.0825.72658,900
Aug 7, 202426.1626.2625.5825.7125.36776,500
Aug 6, 202425.6726.2025.3825.8125.46983,200
Aug 5, 202425.5426.0325.0125.7225.371,946,400
Aug 2, 202426.4926.9626.2826.6326.261,874,100
Aug 1, 202428.1828.3827.0627.4027.021,695,600
Jul 31, 202428.7528.9928.3128.3327.941,351,700
Jul 30, 202428.2928.9228.1828.8328.431,509,500
Jul 29, 202428.5928.6828.0928.1227.73893,200
Jul 26, 202428.5628.8228.2128.5628.171,217,700
Jul 25, 202427.7628.5727.6828.3327.941,848,200
Jul 24, 202427.9628.4527.6827.6927.311,604,100
Jul 23, 202427.3928.1927.3928.0727.691,498,100
Jul 22, 202427.1727.7726.8427.6627.281,443,300
Jul 19, 202426.8827.3426.7427.1426.771,651,000
Jul 18, 202426.8527.3926.3826.6726.302,082,200
Jul 17, 202425.8426.9925.8426.8026.431,925,700
Jul 16, 202425.6526.7125.5826.6526.282,392,300
Jul 15, 202425.1025.5925.0225.5025.151,608,000
Jul 12, 202425.0025.1324.8024.8424.501,457,800
Jul 11, 202424.6224.9924.5524.9124.571,269,400
Jul 10, 202423.8524.3223.8024.3023.97736,400
Jul 9, 202423.3223.9223.2323.9123.58782,100
Jul 8, 202423.7323.8323.4323.4323.11641,700
Jul 5, 202423.6523.7823.4723.5123.19541,400
Jul 3, 202424.1224.1723.7023.7223.39393,400
Jul 2, 202423.6724.0923.5624.0623.73668,000
Jul 1, 202423.9724.1223.7023.7123.38803,600
Jun 28, 202423.8524.1523.7123.9623.632,856,000
Jun 27, 202423.4423.6823.2823.6423.32570,600
Jun 26, 202423.1723.4423.1723.3623.04763,800
Jun 25, 202423.4423.5423.2223.3223.00677,900
Jun 24, 202423.2223.7023.1423.5623.24810,400
Jun 21, 202423.1523.1822.9623.1422.821,667,900
Jun 20, 202422.9623.2022.9023.2022.88764,000
Jun 18, 202422.9823.2422.9523.1022.78925,200
Jun 17, 202422.7423.0422.6423.0322.71800,300
Jun 14, 202422.5822.8322.4922.8222.51658,700
Jun 13, 202423.0323.0322.7022.8822.57493,100
Jun 12, 202423.4323.4922.9123.1722.851,246,400
Jun 11, 202422.5422.8822.4222.7222.41991,800
Jun 10, 202422.6022.8822.5122.7922.48857,300
Jun 7, 202423.0123.1822.9123.0122.69680,200
Jun 6, 202423.2223.3822.9923.2422.921,139,600
Jun 5, 202423.1023.3722.9423.3022.981,711,000
Jun 4, 202422.9023.1622.8522.9122.60773,500
Jun 3, 202423.8323.8323.1223.1922.87605,900
May 31, 202423.4023.5423.3023.5223.20819,600
May 30, 202423.1623.3823.0423.3122.99955,700
May 29, 202423.0123.4022.8622.8722.561,115,900
May 28, 202423.7423.8123.4923.5723.25640,900
May 24, 202423.6823.7523.4623.7423.41712,000
May 23, 202423.9323.9323.3823.5423.22674,800
May 22, 202424.1624.2523.9023.9423.61730,300
May 21, 202424.1124.3724.0424.2523.92803,600
May 20, 202424.6824.6924.1124.1523.82838,800
May 17, 202424.7224.8024.6324.7224.38614,500
May 16, 202424.8024.8324.6224.6524.31594,500
May 15, 202424.9425.0524.6224.8424.50644,400
May 14, 2024 0.18 Dividend
May 14, 202424.8724.8724.6024.7724.43639,700
May 13, 202425.0025.0724.6924.7024.18612,500
May 10, 202424.8724.8724.6024.8424.32637,500
May 9, 202424.5724.8124.5024.8024.28815,600
May 8, 202424.5524.8424.4524.6224.111,296,200
May 7, 202424.9925.0524.6924.7024.181,279,400
May 6, 202424.8324.9324.6624.8924.37765,200
May 3, 202424.7724.9524.4724.6224.11634,700
May 2, 202424.2724.4124.1324.4123.90845,300
May 1, 202423.9124.5223.8124.0423.54843,700
Apr 30, 202423.9224.0523.6823.6823.19851,400
Apr 29, 202424.4224.5324.0424.1023.60658,400
Apr 26, 202424.4724.7224.3124.4223.91686,400
Apr 25, 202424.6624.6624.2924.5224.01820,300
Apr 24, 202424.4024.8224.2824.8024.28891,200
Apr 23, 202424.2524.8824.2124.6924.171,054,800
Apr 22, 202424.0424.4023.9024.3023.791,134,700
Apr 19, 202423.1624.0323.1624.0123.511,595,300
Apr 18, 202423.5223.5222.5123.2222.731,713,100
Apr 17, 202422.6322.8222.4122.4321.961,117,900
Apr 16, 202422.6422.6922.3822.4021.93706,200
Apr 15, 202422.9723.2522.6322.8422.36919,700
Apr 12, 202422.8823.1822.8422.9322.45955,900
Apr 11, 202423.0823.4022.8523.2222.731,118,900
Apr 10, 202423.7323.7822.8122.9622.481,157,100
Apr 9, 202424.1024.2423.9624.2323.72539,800
Apr 8, 202423.8224.1023.8024.0023.50638,700
Apr 5, 202423.6023.8823.5723.7723.27637,300
Apr 4, 202423.9624.0923.6023.6923.19820,500
Apr 3, 202423.6123.9523.5423.6223.13795,500
Apr 2, 202423.8924.0323.6523.7723.27928,000
Apr 1, 202424.6624.6624.0124.1023.60765,300
Mar 28, 202424.5424.6724.3324.5724.061,346,600
Mar 27, 202423.7624.5723.6624.5424.031,302,400
Mar 26, 202423.7723.7723.5323.6723.18823,400
Mar 25, 202423.3823.6323.3523.6323.14950,100
Mar 22, 202423.7923.8623.3223.3922.90693,400
Mar 21, 202423.8924.0523.6823.7423.241,291,500
Mar 20, 202422.9823.8822.9323.7223.22927,900
Mar 19, 202422.9723.2622.9223.0722.59718,600
Mar 18, 202423.3623.4222.9722.9922.511,042,400
Mar 15, 202423.1023.5523.1023.2922.802,626,100
Mar 14, 202423.6123.7023.0623.1922.71949,500
Mar 13, 202423.7223.9723.6423.7223.22735,400
Mar 12, 202423.8324.0523.6823.7823.28686,400
Mar 11, 202423.8824.1123.8423.9923.49676,800
Mar 8, 202424.2324.2523.8923.9623.46635,500
Mar 7, 202424.1924.3223.7923.8923.39807,200
Mar 6, 202423.9924.2923.5523.9323.431,262,000
Mar 5, 202422.9824.1022.9824.0623.561,182,500
Mar 4, 202423.4523.6723.1223.1322.651,080,500
Mar 1, 202423.3223.4122.9223.3422.85763,700
Feb 29, 202423.6223.8523.2823.4622.97844,300
Feb 28, 202423.3323.5123.2023.2222.73632,900
Feb 27, 202423.5923.6923.3523.5723.08810,000
Feb 26, 202423.2023.5923.2023.4322.94768,600
Feb 23, 202423.3623.7323.2023.4222.93761,100
Feb 22, 202423.3123.4523.1423.4022.911,138,400
Feb 21, 202423.3923.4623.2123.3822.891,062,800
Feb 20, 202423.3523.6923.3023.4722.98776,700
Feb 16, 202423.7623.9423.5923.6723.18860,600
Feb 15, 202423.4324.1723.4324.0623.561,155,900
Feb 14, 202423.1023.3422.8623.3022.81992,000
Feb 13, 2024 0.18 Dividend
Feb 13, 202423.1023.2522.4622.7822.301,607,400
Feb 12, 202423.7024.2523.6824.0023.32954,000
Feb 9, 202423.4123.7423.1523.7023.031,026,700
Feb 8, 202423.1223.4423.1223.3922.731,000,900
Feb 7, 202423.1223.4222.5823.2222.561,105,700
Feb 6, 202423.0923.2522.9523.0522.401,291,600
Feb 5, 202422.9223.0922.6422.9422.29968,900
Feb 2, 202422.7623.3522.7323.2122.551,067,600
Feb 1, 202423.5323.6622.4223.2222.561,733,000
Jan 31, 202424.0824.3323.3923.4422.781,349,700
Jan 30, 202424.7524.9624.5424.5423.85822,300
Jan 29, 202424.6224.8624.5224.8424.14624,600
Jan 26, 202424.8325.0324.6024.6423.94727,000
Jan 25, 202425.0025.1824.3924.6223.92822,800

Related Tickers

SFNC Simmons First National Corporation
22.53
+0.58%
 
WAFD WaFd, Inc.
29.58
+0.51%
 
INDB Independent Bank Corp.
66.58
+1.83%
 
PB Prosperity Bancshares, Inc.
79.25
+1.10%
 
FCCO First Community Corporation
25.99
+0.10%
 
EQBK Equity Bancshares, Inc.
43.35
0.00%
 
USCB USCB Financial Holdings, Inc.
18.75
+2.63%
 
OZK Bank OZK
50.93
+0.12%
 
FBP First BanCorp.
20.53
-0.96%
 
LKFN Lakeland Financial Corporation
69.22
+4.44%