Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Home Bancshares Inc (NQ: HOMB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 13.20 13.38 12.87 12.98 1,030,405 -0.50(-3.73%)
May 28, 2020 14.35 14.35 13.39 13.48 710,151 -0.60(-4.27%)
May 27, 2020 13.58 14.16 13.30 14.08 1,062,773 +1.07(+8.24%)
May 26, 2020 12.68 13.26 12.34 13.01 822,350 +0.92(+7.64%)
May 22, 2020 12.34 12.50 11.96 12.09 633,581 -0.20(-1.64%)
May 21, 2020 12.67 12.90 12.22 12.29 1,329,236 -0.40(-3.18%)
May 20, 2020 12.03 12.72 12.02 12.69 1,023,137 +1.03(+8.85%)
May 19, 2020 12.15 12.32 11.66 11.66 776,562 -0.62(-5.04%)
May 18, 2020 11.76 12.40 11.76 12.28 1,394,928 +1.18(+10.67%)
May 15, 2020 11.10 11.21 10.87 11.10 1,034,864 -0.03(-0.24%)
May 14, 2020 10.57 11.20 10.19 11.12 986,000 +0.23(+2.14%)
May 13, 2020 11.43 11.53 10.64 10.89 1,558,749 -0.63(-5.45%)
May 12, 2020 12.48 12.56 11.49 11.52 900,469 -0.92(-7.43%)
May 11, 2020 12.48 12.59 11.99 12.44 1,704,737 -0.29(-2.30%)
May 08, 2020 12.23 12.80 12.23 12.74 756,082 +0.85(+7.18%)
May 07, 2020 12.10 12.47 11.80 11.88 898,584 -0.06(-0.52%)
May 06, 2020 12.44 12.49 11.87 11.95 939,426 -0.38(-3.10%)
May 05, 2020 13.33 13.33 12.29 12.33 613,352 -0.41(-3.21%)
May 04, 2020 12.70 12.84 12.49 12.74 828,490 -0.20(-1.51%)
May 01, 2020 13.15 13.61 12.74 12.93 1,118,709 -0.69(-5.09%)
Apr 30, 2020 13.87 13.91 13.35 13.63 1,204,602 -0.70(-4.90%)
Apr 29, 2020 13.68 14.81 13.53 14.33 2,086,206 +1.08(+8.12%)
Apr 28, 2020 12.94 13.39 12.89 13.25 1,596,139 +0.77(+6.20%)
Apr 27, 2020 11.81 12.67 11.72 12.48 953,614 +0.84(+7.18%)
Apr 24, 2020 11.30 11.71 11.15 11.64 1,273,076 +0.44(+3.97%)
Apr 23, 2020 11.01 11.39 10.91 11.20 1,075,320 +0.26(+2.36%)
Apr 22, 2020 11.10 11.18 10.81 10.94 1,314,286 +0.09(+0.86%)
Apr 21, 2020 10.76 11.00 10.60 10.85 897,095 -0.37(-3.33%)
Apr 20, 2020 11.13 11.73 10.99 11.22 1,435,131 -0.29(-2.51%)
Apr 17, 2020 11.20 11.74 11.07 11.51 2,260,596 +1.07(+10.21%)
Apr 16, 2020 10.43 10.80 9.590 10.44 2,234,642 -0.04(-0.42%)
Apr 15, 2020 10.74 11.02 10.41 10.49 1,026,110 -0.81(-7.16%)
Apr 14, 2020 11.79 12.08 11.00 11.30 787,292 -0.15(-1.32%)
Apr 13, 2020 12.43 12.43 11.33 11.45 796,825 -0.97(-7.80%)
Apr 09, 2020 11.78 12.51 11.70 12.42 1,031,399 +1.07(+9.40%)
Apr 08, 2020 10.95 11.44 10.67 11.35 1,368,211 +0.60(+5.54%)
Apr 07, 2020 10.81 11.27 10.63 10.75 1,181,352 +0.31(+2.98%)
Apr 06, 2020 10.48 10.75 10.26 10.44 1,239,016 +0.48(+4.82%)
Apr 03, 2020 10.62 10.75 9.790 9.963 948,703 -0.70(-6.58%)
Apr 02, 2020 10.03 10.68 10.03 10.67 2,165,584 +0.52(+5.17%)
Apr 01, 2020 10.11 10.35 9.848 10.14 1,188,143 -0.52(-4.84%)
Mar 31, 2020 10.75 11.03 10.30 10.66 1,053,686 -0.22(-2.04%)
Mar 30, 2020 10.57 10.93 10.23 10.88 896,916 +0.36(+3.47%)
Mar 27, 2020 10.26 10.92 9.954 10.51 1,127,935 -0.26(-2.39%)
Mar 26, 2020 9.990 10.89 9.741 10.77 1,284,217 +0.89(+8.99%)
Mar 25, 2020 10.67 10.94 9.750 9.883 1,634,725 -0.68(-6.48%)
Mar 24, 2020 9.679 10.63 9.341 10.57 1,375,534 +1.51(+16.68%)
Mar 23, 2020 10.02 10.05 8.630 9.057 1,397,727 -0.90(-9.02%)
Mar 20, 2020 11.55 11.77 9.954 9.954 2,786,141 -1.66(-14.31%)
Mar 19, 2020 10.83 11.90 10.49 11.62 1,881,264 +0.59(+5.32%)
Mar 18, 2020 12.28 12.74 10.68 11.03 2,600,206 -2.06(-15.75%)
Mar 17, 2020 11.55 13.21 11.07 13.09 1,862,383 +1.74(+15.35%)
Mar 16, 2020 10.87 11.86 10.87 11.35 1,633,040 -1.07(-8.59%)
Mar 13, 2020 11.87 12.42 10.83 12.42 1,842,275 +1.45(+13.21%)
Mar 12, 2020 11.35 12.14 10.92 10.97 2,304,194 -1.36(-11.03%)
Mar 11, 2020 12.72 13.07 12.18 12.33 2,103,615 -0.86(-6.54%)
Mar 10, 2020 13.10 13.34 12.17 13.19 1,398,423 +0.65(+5.17%)
Mar 09, 2020 13.27 13.39 12.45 12.54 1,476,000 -1.88(-13.01%)
Mar 06, 2020 14.17 14.69 13.99 14.42 1,204,106 -0.43(-2.87%)
Mar 05, 2020 15.00 15.11 14.60 14.84 1,247,045 -0.67(-4.30%)
Mar 04, 2020 15.16 15.52 14.74 15.51 1,127,655 +0.54(+3.62%)
Mar 03, 2020 15.42 15.74 14.81 14.97 1,135,742 -0.48(-3.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.