Home BancShares Stock Price History (NASDAQ:HOMB)

Add to My Stocks
$27.98 $0.57 (2.08%) HOMB stock closing price Dec 08, 2016 (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.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0827.4328.2027.3827.9884667723.517.67
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
2016-10-1920.2020.5620.1120.5266493218.005.85
2016-10-1820.2020.2019.9320.1149621817.645.74
2016-10-1720.0920.1619.9219.9339673917.485.69
2016-10-1420.1020.2019.9120.0749214517.615.73
2016-10-1320.2720.3519.7419.8976141017.455.67
2016-10-1220.5020.6120.3920.4443738417.935.83
2016-10-1120.9520.9520.4620.5667634718.045.87
2016-10-1020.8421.0220.6620.8040305918.255.93
2016-10-0720.7220.8520.4820.7249763918.185.91
2016-10-0620.7720.8720.5220.76142114318.215.92
2016-10-0520.7320.9020.4920.82101666418.265.94
2016-10-0420.5920.7620.4320.6070318918.075.88
2016-10-0320.8120.8220.4720.5776248918.045.87
2016-09-3020.8320.9920.6620.81100928018.255.94
2016-09-2921.1221.2720.6920.7585397518.205.92
2016-09-2821.0521.0520.7621.0268253218.446.00
2016-09-2720.6921.0420.5520.89122220418.335.96
2016-09-2621.5821.5820.6620.68100691618.145.90
2016-09-2322.2422.2421.3521.65263782118.996.18
2016-09-2222.6522.7322.2322.6754054819.896.47
2016-09-2122.4922.6622.3122.5538526219.786.43
2016-09-2022.4922.5222.2722.3519513019.616.38
2016-09-1922.5922.7022.1622.3629347719.616.38
2016-09-1622.5422.5922.1722.4790154819.716.41
2016-09-1522.1322.5322.1022.5041017619.746.42
2016-09-1422.3422.4422.0522.0823038919.376.30
2016-09-1321.9822.3921.7422.3143641419.576.37
2016-09-1222.6622.7822.2422.7654794619.966.49
2016-09-0923.0723.3122.7722.7747875419.976.50
2016-09-0823.3323.4123.0323.1837146220.336.61
2016-09-0723.0923.4023.0023.2946760120.436.64
2016-09-0623.4023.5623.0323.1138016920.276.59
2016-09-050.000.000.0023.500N/AN/A
2016-09-0223.3423.5323.1823.5049305120.616.70
2016-09-0123.4323.5322.9623.3159114020.456.65
2016-08-3123.2523.4523.1323.4057471220.536.68
2016-08-3022.9023.2122.9023.1227153220.286.60
2016-08-2922.7523.0922.7522.9525437820.136.55
2016-08-2622.7922.9022.5722.7929423819.996.50
2016-08-2522.5422.7722.5122.7031603919.916.48
2016-08-2422.3722.6122.3722.5934292219.826.45
2016-08-2322.2422.5022.1322.4048784119.656.39
2016-08-2221.8422.3121.8422.2352435419.506.34
2016-08-1921.5021.9721.2821.9650445819.266.27
2016-08-1821.4621.6521.4021.6126033618.966.17
2016-08-1721.4721.6721.4321.5119954918.876.14
2016-08-1621.4821.6721.4721.5224555518.886.14
2016-08-1521.3521.8321.0821.6642601619.006.18
2016-08-1221.3221.3221.1121.2523877518.646.06
2016-08-1121.4621.6421.3521.4772338218.836.13
2016-08-1021.5521.6521.2121.3239138818.706.08
2016-08-0921.5221.6621.4521.6128554818.966.17
2016-08-0821.4921.5821.2621.4430347718.816.12
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 27.98 Dec 08,2016
Min Stock Price 5.95 Dec 08,2011
Avg Stock Price 14.94

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 20.53

Home BancShares Historical PS ratio: Past 5 years

Max PS Ratio 9.28 Dec 23,2013
Min PS Ratio 2.91 Dec 08,2011
Avg PS Ratio 5.86

HOMB Industry Peers

Company Price Change (%)
Popular (BPOP)43.410.25 (0.58%)
First Citizens Bancshares (FCNCA)359.350.86 (0.24%)
Simmons First National (SFNC)64.51.05 (1.65%)
Bank Of The Ozarks (OZRK)50.490.4 (0.8%)
Regions Financial (RF)14.460.22 (1.54%)
Wells Fargo (WFC)57.281.73 (3.11%)
Capital City Bank (CCBG)20.250.25 (1.25%)

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 27.41 and traded with a volume of 655733 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. .