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 (%)
Jul 31, 2020 16.40 16.51 15.83 16.33 967,400 -0.18(-1.09%)
Jul 30, 2020 16.41 16.80 16.11 16.51 945,614 -0.37(-2.19%)
Jul 29, 2020 16.42 16.99 16.33 16.88 727,505 +0.43(+2.61%)
Jul 28, 2020 16.65 16.80 16.41 16.45 627,827 -0.24(-1.44%)
Jul 27, 2020 16.69 16.80 16.27 16.69 630,672 -0.12(-0.71%)
Jul 24, 2020 17.00 17.34 16.78 16.81 956,300 -0.19(-1.12%)
Jul 23, 2020 16.53 17.12 16.53 17.00 747,443 +0.35(+2.10%)
Jul 22, 2020 16.32 16.67 16.20 16.65 844,791 +0.07(+0.42%)
Jul 21, 2020 15.84 16.61 15.63 16.58 885,420 +0.92(+5.87%)
Jul 20, 2020 15.74 16.07 15.51 15.66 1,019,444 -0.41(-2.55%)
Jul 17, 2020 16.36 16.71 15.95 16.07 1,242,000 -0.23(-1.41%)
Jul 16, 2020 16.00 16.86 15.63 16.30 2,205,426 +0.57(+3.62%)
Jul 15, 2020 15.48 15.91 15.41 15.73 1,065,084 +0.78(+5.22%)
Jul 14, 2020 14.87 15.06 14.48 14.95 894,662 -0.01(-0.07%)
Jul 13, 2020 15.07 15.31 14.60 14.96 949,835 +0.15(+1.01%)
Jul 10, 2020 13.96 14.83 13.91 14.81 971,100 +0.82(+5.86%)
Jul 09, 2020 14.43 14.64 13.92 13.99 814,034 -0.56(-3.88%)
Jul 08, 2020 14.64 14.86 14.24 14.55 1,272,757 -0.14(-0.99%)
Jul 07, 2020 14.98 15.05 14.69 14.70 713,092 -0.51(-3.32%)
Jul 06, 2020 15.60 16.07 15.13 15.21 1,078,662 +0.06(+0.43%)
Jul 02, 2020 15.66 15.76 15.07 15.14 1,717,500 +0.02(+0.13%)
Jul 01, 2020 15.43 15.55 15.02 15.12 1,408,945 -0.26(-1.69%)
Jun 30, 2020 14.64 15.54 14.35 15.38 1,112,147 +0.54(+3.67%)
Jun 29, 2020 14.56 15.04 14.39 14.84 1,225,430 +0.64(+4.47%)
Jun 26, 2020 14.81 14.84 14.06 14.20 1,664,200 -0.98(-6.46%)
Jun 25, 2020 14.51 15.18 14.40 15.18 946,265 +0.59(+4.04%)
Jun 24, 2020 14.92 15.33 14.36 14.59 1,686,886 -0.65(-4.27%)
Jun 23, 2020 16.00 16.11 15.11 15.24 1,070,674 -0.45(-2.87%)
Jun 22, 2020 15.52 15.80 15.25 15.69 1,042,541 -0.03(-0.19%)
Jun 19, 2020 15.85 15.88 15.18 15.72 3,269,700 +0.15(+0.96%)
Jun 18, 2020 15.07 15.82 15.07 15.57 1,041,591 +0.38(+2.47%)
Jun 17, 2020 15.82 15.82 15.11 15.20 718,832 -0.54(-3.40%)
Jun 16, 2020 15.63 16.11 15.18 15.73 899,125 +0.94(+6.36%)
Jun 15, 2020 14.09 15.01 13.92 14.79 971,006 -0.05(-0.34%)
Jun 12, 2020 14.94 15.10 14.06 14.84 809,500 +0.66(+4.65%)
Jun 11, 2020 14.81 15.03 14.10 14.18 905,703 -1.62(-10.22%)
Jun 10, 2020 16.94 17.00 15.78 15.79 811,631 -1.33(-7.77%)
Jun 09, 2020 16.62 17.58 16.37 17.12 721,841 -0.07(-0.44%)
Jun 08, 2020 17.70 17.97 17.00 17.20 848,687 -0.01(-0.06%)
Jun 05, 2020 16.59 17.95 16.41 17.21 1,925,300 +1.50(+9.55%)
Jun 04, 2020 15.49 15.87 15.20 15.71 654,913 +0.13(+0.83%)
Jun 03, 2020 15.22 16.00 14.98 15.58 1,190,685 +0.86(+5.84%)
Jun 02, 2020 15.05 15.07 14.50 14.72 819,713 -0.11(-0.74%)
Jun 01, 2020 14.68 15.07 14.41 14.83 1,108,665 +0.36(+2.49%)
May 29, 2020 14.71 14.91 14.35 14.47 924,400 -0.56(-3.73%)
May 28, 2020 16.00 16.00 14.93 15.03 637,093 -0.67(-4.27%)
May 27, 2020 15.14 15.78 14.83 15.70 953,438 +1.19(+8.24%)
May 26, 2020 14.13 14.78 13.76 14.51 737,749 +1.03(+7.64%)
May 22, 2020 13.75 13.93 13.33 13.47 568,400 -0.22(-1.64%)
May 21, 2020 14.12 14.38 13.62 13.70 1,192,488 -0.45(-3.18%)
May 20, 2020 13.41 14.18 13.40 14.15 917,880 +1.15(+8.85%)
May 19, 2020 13.54 13.73 13.00 13.00 696,672 -0.69(-5.04%)
May 18, 2020 13.11 13.82 13.11 13.69 1,251,422 +1.32(+10.67%)
May 15, 2020 12.37 12.50 12.12 12.37 928,400 -0.03(-0.24%)
May 14, 2020 11.78 12.48 11.36 12.40 884,563 +0.26(+2.14%)
May 13, 2020 12.74 12.85 11.86 12.14 1,398,389 -0.70(-5.45%)
May 12, 2020 13.91 14.00 12.81 12.84 807,831 -1.16(-8.29%)
May 11, 2020 14.04 14.16 13.49 14.00 1,515,157 -0.33(-2.30%)
May 08, 2020 13.76 14.40 13.76 14.33 672,000 +0.96(+7.18%)
May 07, 2020 13.61 14.03 13.28 13.37 798,655 -0.07(-0.52%)
May 06, 2020 14.00 14.05 13.36 13.44 834,955 -0.43(-3.10%)
May 05, 2020 15.00 15.00 13.83 13.87 545,143 -0.46(-3.21%)
May 04, 2020 14.29 14.45 14.05 14.33 736,356 -0.22(-1.51%)
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.