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 (%)
Oct 29, 2021 21.86 22.13 22.04 577,799 +0.26(+1.19%)
Oct 28, 2021 21.62 21.93 21.58 21.78 498,141 +0.27(+1.25%)
Oct 27, 2021 22.36 22.27 21.50 21.51 629,441 -0.98(-4.37%)
Oct 26, 2021 22.86 22.49 22.50 467,675 -0.25(-1.10%)
Oct 25, 2021 22.83 22.90 22.61 22.75 488,794 +0.00(+0.00%)
Oct 22, 2021 22.94 23.14 22.51 22.75 466,321 -0.03(-0.12%)
Oct 21, 2021 23.07 23.07 22.52 22.77 635,103 -0.17(-0.73%)
Oct 20, 2021 22.41 22.95 22.03 22.94 715,961 +0.81(+3.65%)
Oct 19, 2021 22.02 22.18 21.74 22.13 626,036 +0.22(+1.02%)
Oct 18, 2021 22.20 22.42 21.86 21.91 630,678 -0.30(-1.34%)
Oct 15, 2021 22.60 22.60 22.18 22.21 692,134 +0.03(+0.13%)
Oct 14, 2021 22.10 22.19 21.85 22.18 385,035 +0.35(+1.61%)
Oct 13, 2021 21.99 22.00 21.48 21.83 322,955 -0.22(-1.01%)
Oct 12, 2021 21.88 22.13 21.72 22.05 538,717 +0.07(+0.34%)
Oct 11, 2021 22.61 22.61 21.96 21.98 366,442 -0.43(-1.90%)
Oct 08, 2021 22.34 22.59 22.22 22.40 512,488 +0.01(+0.04%)
Oct 07, 2021 22.36 22.54 22.28 22.39 703,622 +0.25(+1.13%)
Oct 06, 2021 22.17 22.17 21.53 22.14 650,449 -0.19(-0.83%)
Oct 05, 2021 22.55 22.69 22.24 22.33 672,689 -0.22(-0.99%)
Oct 04, 2021 22.73 23.03 22.45 22.55 685,850 -0.19(-0.86%)
Oct 01, 2021 21.87 22.99 21.85 22.75 840,270 +0.92(+4.21%)
Sep 30, 2021 22.34 22.38 21.83 21.83 695,564 -0.39(-1.75%)
Sep 29, 2021 21.88 22.31 21.71 22.22 524,314 +0.41(+1.87%)
Sep 28, 2021 22.16 22.26 21.75 21.81 740,164 -0.20(-0.93%)
Sep 27, 2021 21.23 22.26 21.12 22.01 829,858 +0.92(+4.35%)
Sep 24, 2021 20.58 21.22 20.58 21.09 704,962 +0.45(+2.16%)
Sep 23, 2021 20.20 20.77 20.12 20.65 525,357 +0.63(+3.15%)
Sep 22, 2021 20.18 20.32 20.01 20.02 535,514 +0.05(+0.23%)
Sep 21, 2021 20.13 20.24 19.88 19.97 590,890 -0.08(-0.42%)
Sep 20, 2021 19.90 20.29 19.74 20.06 807,738 -0.62(-3.01%)
Sep 17, 2021 21.08 21.34 20.62 20.68 2,867,188 -0.32(-1.50%)
Sep 16, 2021 20.98 21.35 20.87 20.99 1,107,553 +0.23(+1.12%)
Sep 15, 2021 19.94 20.84 19.53 20.76 1,742,236 +1.24(+6.37%)
Sep 14, 2021 19.90 19.90 19.43 19.52 553,092 -0.34(-1.73%)
Sep 13, 2021 19.67 19.94 19.57 19.86 473,038 +0.31(+1.57%)
Sep 10, 2021 20.02 20.05 19.53 19.55 534,416 -0.39(-1.95%)
Sep 09, 2021 19.85 20.26 19.84 19.94 545,337 -0.01(-0.05%)
Sep 08, 2021 20.06 20.18 19.87 19.95 574,339 -0.26(-1.29%)
Sep 07, 2021 20.30 20.49 20.16 20.21 494,507 -0.03(-0.14%)
Sep 03, 2021 20.20 20.34 20.05 20.24 506,160 +0.12(+0.60%)
Sep 02, 2021 20.29 20.53 20.11 20.12 515,089 -0.20(-1.00%)
Sep 01, 2021 20.65 20.65 20.23 20.32 472,820 -0.22(-1.08%)
Aug 31, 2021 20.53 20.65 20.32 20.55 640,589 +0.25(+1.23%)
Aug 30, 2021 20.75 20.81 20.24 20.30 555,668 -0.42(-2.02%)
Aug 27, 2021 20.29 20.79 20.29 20.71 656,670 +0.49(+2.43%)
Aug 26, 2021 20.62 20.69 20.20 20.22 449,791 -0.39(-1.89%)
Aug 25, 2021 20.41 20.77 20.28 20.61 631,190 +0.30(+1.46%)
Aug 24, 2021 20.26 20.38 20.13 20.32 420,345 +0.08(+0.41%)
Aug 23, 2021 20.28 20.33 20.10 20.23 421,158 +0.11(+0.55%)
Aug 20, 2021 19.69 20.16 19.61 20.12 482,602 +0.37(+1.88%)
Aug 19, 2021 19.70 19.94 19.57 19.75 508,779 -0.19(-0.98%)
Aug 18, 2021 20.22 20.40 19.92 19.94 523,835 -0.34(-1.69%)
Aug 17, 2021 20.26 20.48 20.03 20.29 521,576 -0.17(-0.82%)
Aug 16, 2021 20.35 20.52 20.13 20.45 439,443 -0.01(-0.04%)
Aug 13, 2021 20.74 20.75 20.40 20.46 428,251 -0.15(-0.72%)
Aug 12, 2021 20.84 20.84 20.47 20.61 680,565 -0.19(-0.94%)
Aug 11, 2021 20.37 20.82 20.14 20.81 758,683 +0.44(+2.14%)
Aug 10, 2021 19.94 20.38 19.73 20.37 659,491 +0.36(+1.81%)
Aug 09, 2021 20.38 20.38 19.73 20.01 577,378 -0.15(-0.73%)
Aug 06, 2021 19.91 20.26 19.87 20.16 482,013 +0.61(+3.11%)
Aug 05, 2021 19.30 19.57 19.28 19.55 495,344 +0.33(+1.73%)
Aug 04, 2021 19.39 19.59 19.21 19.22 473,606 -0.45(-2.30%)
Aug 03, 2021 19.51 19.75 19.07 19.67 826,647 +0.26(+1.33%)
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.