Home BancShares Stock Price History (NASDAQ:HOMB)

Add to My Stocks
$28.26 $0.03 (0.11%) HOMB stock closing price Feb 22, 2017 (Closing)

View and download Home BancShares stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Home BancShares P/E ratio data for the stock. The stock price was at a 5 year high of 28.46 on 09 Dec, 2016 as seen from Home BancShares stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-2228.0828.4827.8428.2627372822.257.58
2017-02-2128.2028.5028.0228.2331671522.237.57
2017-02-1727.9428.0627.6128.0132627122.067.51
2017-02-1628.0128.1727.7028.1229336922.147.54
2017-02-1528.0528.2027.8428.1130991322.137.54
2017-02-1427.5628.0027.3527.9840452522.037.51
2017-02-1327.1627.7827.1627.5942040621.727.40
2017-02-1027.1027.1726.8627.1230098321.357.28
2017-02-0926.2726.9626.2726.9030739621.187.22
2017-02-0826.3626.7825.8926.2130964320.647.03
2017-02-0726.8926.9526.4326.5535548220.917.12
2017-02-0627.0327.1426.7126.7728780721.087.18
2017-02-0326.7527.3426.6127.3143697621.507.33
2017-02-0226.4226.6226.1326.3237866020.727.06
2017-02-0127.2227.4626.5626.6740046721.007.16
2017-01-3126.6727.0326.5326.9441409421.217.23
2017-01-3026.9427.1926.4126.8046333921.107.19
2017-01-2727.3827.3827.0027.1734566021.397.29
2017-01-2627.2727.5427.1127.4855872521.647.37
2017-01-2527.1527.2726.8127.1072105721.347.27
2017-01-2426.5126.9226.0826.8061881321.107.19
2017-01-2326.0726.2625.9626.0643683920.526.99
2017-01-2025.9426.4625.7326.19109325520.627.03
2017-01-1927.1427.3625.8725.8758208921.747.09
2017-01-1826.4926.4926.0526.3068779122.107.21
2017-01-1727.0627.1326.1626.2149316622.037.19
2017-01-160.000.000.0027.320N/AN/A
2017-01-1327.2027.9227.1027.3244184722.967.49
2017-01-1227.4827.4826.6326.9833225322.677.40
2017-01-1127.5827.8327.2927.6175095223.207.57
2017-01-1027.0327.5426.8927.4865508423.097.53
2017-01-0927.4227.4227.0327.1493081522.817.44
2017-01-0627.5327.9427.4927.6729747323.257.59
2017-01-0528.1528.1727.1127.4447912923.067.52
2017-01-0427.6728.2727.6328.2070158823.707.73
2017-01-0328.0328.3727.3627.5266513223.137.55
2017-01-020.000.000.0027.770N/AN/A
2016-12-3027.8327.8727.5927.7755195623.347.61
2016-12-2928.0728.2927.5327.7827073723.357.62
2016-12-2828.2828.3327.9828.0326416623.567.69
2016-12-2727.9928.3327.8828.2946519923.777.76
2016-12-260.000.000.0027.950N/AN/A
2016-12-2327.8828.0427.7827.9527684123.497.66
2016-12-2228.2028.2027.6327.9338727723.477.66
2016-12-2127.8928.2027.7828.1040894023.617.70
2016-12-2027.6627.9027.2827.8952989223.447.65
2016-12-1927.4427.7726.7527.5154627723.127.54
2016-12-1627.8028.0427.2327.43242399223.057.52
2016-12-1527.5028.0427.4127.7866436823.357.62
2016-12-1427.6427.9127.1827.5578548023.157.55
2016-12-1327.8528.2827.6327.8666328323.417.64
2016-12-1228.4828.5427.7627.8975132123.447.65
2016-12-0928.0228.6227.6228.4680473823.927.80
2016-12-0827.4328.2027.3827.9884747723.517.67
2016-12-0726.9227.4726.5327.4165573323.037.52
2016-12-0626.6026.9826.2826.9854377422.677.40
2016-12-0526.1226.5725.8926.5269993122.297.27
2016-12-0225.8626.0025.5625.8454227421.717.08
2016-12-0126.1126.2525.7125.8681678821.737.09
2016-11-3026.4726.5225.7625.8763996521.747.09
2016-11-2925.9926.3325.5626.1067694621.937.16
2016-11-2826.4926.8125.6525.7481908821.637.06
2016-11-2526.8326.8326.5126.6720190722.417.31
2016-11-240.000.000.0026.710N/AN/A
2016-11-2326.9727.1026.5526.7192945622.457.32
2016-11-2226.5026.8326.3826.8161248722.537.35
2016-11-2126.2726.4426.0426.4356397522.217.25
2016-11-1825.8826.2824.9826.1192513221.947.16
2016-11-1725.5725.9125.2625.7265794721.617.05
2016-11-1625.7025.9024.8525.5976230321.507.02
2016-11-1525.2625.8224.6225.7863153421.667.07
2016-11-1425.3926.0724.9625.30127445521.266.94
2016-11-1124.4325.0924.2424.96142296420.986.84
2016-11-1023.4324.6123.3324.46132752920.566.71
2016-11-0922.4123.4622.2223.37106466819.646.41
2016-11-0821.9822.0621.8621.9864149618.476.03
2016-11-0721.7722.0121.6721.9763583218.466.02
2016-11-0421.2421.5521.0321.3148904617.915.84
2016-11-0321.1321.2921.0221.2131566517.825.82
2016-11-0221.3421.3420.9120.9938264317.645.76
2016-11-0121.6221.6421.2021.4340436418.015.88
2016-10-3121.4921.6421.3121.5148527418.085.90
2016-10-2821.5021.5121.2721.3939716317.985.86
2016-10-2721.4621.5921.2921.4856683718.055.89
2016-10-2621.1521.4121.1321.2759778117.875.83
2016-10-2521.2621.3821.1921.2747148617.875.83
2016-10-2420.9721.2620.9721.2385777217.845.82
2016-10-2120.2220.8320.2220.8294536317.505.71
2016-10-2020.1220.6219.8120.4173583117.905.82
Get more Data

Home BancShares Stock Chart

View HOMB PE ratio, PS ratio stocks charts and compare with peers.
HOMB Chart
Note: Compare Home BancShares stock price history with the index and industry peers.

Home BancShares Historical Prices: Past 5 years

Max Stock Price 28.46 Dec 09,2016
Min Stock Price 6.18 Mar 02,2012
Avg Stock Price 15.81

Home BancShares Historical PE ratio: Past 5 years

Max PE Ratio 31.8 Mar 20,2014
Min PE Ratio 13.29 Mar 02,2012
Avg PE Ratio 20.51

Home BancShares Historical PS ratio: Past 5 years

Max PS Ratio 9.28 Dec 23,2013
Min PS Ratio 3.28 Mar 02,2012
Avg PS Ratio 6.03

HOMB Industry Peers

Company Price Change (%)
First Horizon National (FHN)20.160.03 (0.15%)
First Citizens Bancshares (FCNCA)363.824.48 (1.22%)
Simmons First National (SFNC)59.50.55 (0.92%)
Bank Of The Ozarks (OZRK)54.980.45 (0.81%)
Regions Financial (RF)15.320.11 (0.71%)
Wells Fargo (WFC)58.360.11 (0.19%)
Capital City Bank (CCBG)21.450.01 (0.05%)

Home BancShares historical quotes helps an investor analyze a company's history and do Home BancShares stock analysis . Home BancShares stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. HOMB closed at 28.26 and traded with a volume of 273728 on the last trading day. Home BancShares historical P/S ratio was at a high of 9.28 on 23 Dec, 2013 and a low of 1.68 on 09 Mar, 2009. .