Home BancShares Stock Price History (NASDAQ:HOMB)

Add to My Stocks
$26.4 $0.67 (2.6%) HOMB stock closing price Apr 26, 2017 (Closing)

The 10 year data of Home BancShares stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Home BancShares price to earnings ratio data. The stock price was at a 5 year high of 29.45 on 01 Mar, 2017 as seen from Home BancShares stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2625.7026.4925.7026.40108171520.316.97
2017-04-2526.0226.3225.6825.7376888619.796.79
2017-04-2426.0526.3325.6225.8254778319.866.82
2017-04-2125.7625.8425.2325.2863461719.456.67
2017-04-2024.4225.9824.3025.9654673920.446.96
2017-04-1925.2625.6825.0925.2855849419.916.78
2017-04-1825.0125.9824.7225.0936595319.766.73
2017-04-1724.9925.3424.7825.2840699819.916.78
2017-04-1325.2925.5324.8924.9241125019.626.69
2017-04-1225.9826.2425.4425.4938574820.076.84
2017-04-1125.5326.0725.3726.0648770320.526.99
2017-04-1025.9126.1425.3525.6739589920.216.89
2017-04-0725.6125.9525.4225.8955758320.396.95
2017-04-0625.4625.9225.2525.8458000820.356.93
2017-04-0526.6026.7225.4625.4854229620.066.84
2017-04-0426.2826.6126.1526.3755012020.767.07
2017-04-0327.1227.4426.2326.3768426520.767.07
2017-03-3127.5027.6427.0427.0777362521.327.26
2017-03-3026.7527.6326.7527.5491480121.697.39
2017-03-2926.8827.0426.6126.7142462221.037.17
2017-03-2826.7727.1826.5727.00108246721.267.24
2017-03-2726.0327.7525.5426.8386625221.137.20
2017-03-2426.6126.9226.3426.6545196120.987.15
2017-03-2326.1526.8526.1226.4934728420.867.11
2017-03-2226.1526.5925.6626.2363578720.657.04
2017-03-2128.2428.2426.2226.3890048020.777.08
2017-03-2028.3428.4728.0228.0832772722.117.53
2017-03-1728.0528.5427.7328.43168714722.397.63
2017-03-1628.3728.6028.2328.5440563322.477.66
2017-03-1528.1128.4928.0428.1250497722.147.54
2017-03-1428.0328.1027.6228.0628676922.097.53
2017-03-1327.9128.4727.8728.2636963122.257.58
2017-03-1028.4028.4127.4727.9756802922.027.50
2017-03-0928.1928.5328.0728.2333622822.237.57
2017-03-0828.8929.6928.1428.1729077422.187.56
2017-03-0728.6328.8528.4228.5327936622.477.65
2017-03-0628.6729.6828.3028.6844100822.587.69
2017-03-0328.8329.0628.5928.9433454622.797.76
2017-03-0229.4829.6528.7528.7849660422.667.72
2017-03-0128.8529.5428.6329.4580901723.197.90
2017-02-2828.4228.6127.9128.1444288822.167.55
2017-02-2728.1628.6728.0628.6459656622.557.68
2017-02-2428.0528.2127.8228.1727879522.187.56
2017-02-2328.2828.3527.7928.3131297322.297.60
2017-02-2228.0828.4827.8428.2627372822.257.58
2017-02-2128.2028.5028.0228.2331671522.237.57
2017-02-200.000.000.0028.010N/AN/A
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
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 29.45 Mar 01,2017
Min Stock Price 6.9 Jun 01,2012
Avg Stock Price 16.51

Home BancShares Historical PE ratio: Past 5 years

Max PE Ratio 31.8 Mar 20,2014
Min PE Ratio 14.08 Jun 01,2012
Avg PE Ratio 20.76

Home BancShares Historical PS ratio: Past 5 years

Max PS Ratio 9.28 Dec 23,2013
Min PS Ratio 3.65 Jun 01,2012
Avg PS Ratio 6.16

HOMB Industry Peers

Company Price Change (%)
Iberiabank (IBKC)79.750.35 (0.44%)
Hancock Holding (HBHC)48.20.65 (1.37%)
Simmons First National (SFNC)55.31.2 (2.22%)
Bank Of The Ozarks (OZRK)49.840.53 (1.07%)
Regions Financial (RF)14.020.16 (1.15%)
Wells Fargo (WFC)54.540.02 (0.04%)
Capital City Bank (CCBG)22.051.06 (5.05%)

We provide Home BancShares historical quotes along with PE ratio and PS ratio for doing Home BancShares fundamental 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 saw an opening price of 25.7, and a closing price of 26.4 on 26 Apr, 2017. 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. .