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 (%)
Jun 30, 2021 24.64 24.88 24.62 24.68 588,154 -0.05(-0.20%)
Jun 29, 2021 25.18 25.36 24.62 24.73 354,027 -0.29(-1.16%)
Jun 28, 2021 25.44 25.59 24.79 25.02 571,390 -0.57(-2.23%)
Jun 25, 2021 25.69 25.76 25.41 25.59 2,330,104 +0.12(+0.47%)
Jun 24, 2021 25.29 25.53 25.13 25.47 542,451 +0.25(+0.99%)
Jun 23, 2021 25.39 25.53 25.18 25.22 803,825 -0.06(-0.24%)
Jun 22, 2021 25.32 25.38 24.90 25.28 551,248 -0.10(-0.39%)
Jun 21, 2021 24.46 25.47 24.46 25.38 849,893 +1.27(+5.27%)
Jun 18, 2021 24.77 25.08 24.07 24.11 2,529,694 -1.17(-4.63%)
Jun 17, 2021 26.77 26.77 25.20 25.28 878,133 -1.22(-4.60%)
Jun 16, 2021 26.28 26.82 26.00 26.50 795,611 +0.05(+0.19%)
Jun 15, 2021 26.18 26.74 26.06 26.45 624,907 +0.34(+1.30%)
Jun 14, 2021 26.63 26.85 25.92 26.11 602,611 -0.51(-1.92%)
Jun 11, 2021 26.50 26.85 26.50 26.62 454,583 +0.12(+0.45%)
Jun 10, 2021 27.39 27.39 26.48 26.50 351,304 -0.50(-1.85%)
Jun 09, 2021 27.37 27.38 26.97 27.00 316,833 -0.55(-2.00%)
Jun 08, 2021 27.21 27.64 26.98 27.55 443,201 +0.08(+0.29%)
Jun 07, 2021 27.71 27.86 27.21 27.47 532,956 -0.13(-0.47%)
Jun 04, 2021 27.71 27.86 27.27 27.60 324,275 -0.05(-0.18%)
Jun 03, 2021 27.50 27.80 27.42 27.65 431,622 +0.17(+0.62%)
Jun 02, 2021 27.84 27.91 27.44 27.48 866,801 -0.14(-0.51%)
Jun 01, 2021 27.60 27.75 27.36 27.62 423,430 +0.26(+0.95%)
May 28, 2021 27.58 27.58 26.92 27.36 333,651 -0.03(-0.11%)
May 27, 2021 27.50 27.69 27.18 27.39 466,344 +0.28(+1.03%)
May 26, 2021 26.68 27.17 26.52 27.11 496,191 +0.48(+1.80%)
May 25, 2021 27.46 27.87 26.58 26.63 494,089 -0.80(-2.92%)
May 24, 2021 27.84 27.84 27.22 27.43 334,803 -0.16(-0.58%)
May 21, 2021 27.59 27.78 27.33 27.59 314,777 +0.42(+1.55%)
May 20, 2021 27.25 27.37 26.81 27.17 288,825 -0.08(-0.29%)
May 19, 2021 27.02 27.26 26.51 27.25 386,995 -0.05(-0.20%)
May 18, 2021 27.85 27.97 27.28 27.30 878,670 -0.64(-2.27%)
May 17, 2021 27.91 28.07 27.56 27.94 367,811 -0.11(-0.39%)
May 14, 2021 28.07 28.11 27.68 28.05 518,354 +0.25(+0.90%)
May 13, 2021 26.60 27.98 26.07 27.80 698,314 +1.08(+4.04%)
May 12, 2021 27.81 27.91 26.66 26.72 686,325 -0.93(-3.36%)
May 11, 2021 27.39 27.97 27.16 27.65 548,475 -0.28(-1.00%)
May 10, 2021 28.70 29.75 27.90 27.93 897,263 -0.60(-2.10%)
May 07, 2021 28.00 28.59 27.78 28.53 314,512 +0.09(+0.32%)
May 06, 2021 28.67 28.68 28.08 28.44 648,743 -0.05(-0.18%)
May 05, 2021 28.50 28.72 28.16 28.49 432,261 +0.08(+0.28%)
May 04, 2021 28.06 28.44 27.85 28.41 512,325 +0.28(+1.00%)
May 03, 2021 28.18 28.38 27.78 28.13 419,563 +0.30(+1.08%)
Apr 30, 2021 28.02 28.45 27.74 27.83 641,100 -0.45(-1.59%)
Apr 29, 2021 28.35 28.74 28.16 28.28 401,125 +0.15(+0.53%)
Apr 28, 2021 28.45 28.45 27.99 28.13 340,947 -0.08(-0.28%)
Apr 27, 2021 28.30 28.50 28.05 28.21 749,220 -0.09(-0.32%)
Apr 26, 2021 28.38 28.76 28.20 28.30 525,191 +0.25(+0.89%)
Apr 23, 2021 27.04 28.29 26.88 28.05 835,200 +1.17(+4.35%)
Apr 22, 2021 27.21 27.39 26.84 26.88 373,120 -0.27(-0.99%)
Apr 21, 2021 26.49 27.18 26.37 27.15 460,976 +0.71(+2.69%)
Apr 20, 2021 26.86 27.00 26.31 26.44 708,321 -0.67(-2.47%)
Apr 19, 2021 26.88 27.27 26.74 27.11 810,263 +0.14(+0.52%)
Apr 16, 2021 27.87 27.88 26.76 26.97 740,800 +0.06(+0.22%)
Apr 15, 2021 26.67 27.01 26.00 26.91 495,679 -0.07(-0.26%)
Apr 14, 2021 26.60 27.36 26.58 26.98 528,413 +0.34(+1.26%)
Apr 13, 2021 27.18 27.19 26.43 26.64 623,719 -0.75(-2.72%)
Apr 12, 2021 27.16 27.39 26.95 27.39 581,505 +0.46(+1.71%)
Apr 09, 2021 26.91 27.01 26.63 26.93 376,900 +0.30(+1.13%)
Apr 08, 2021 26.24 26.66 25.86 26.63 503,101 +0.23(+0.87%)
Apr 07, 2021 26.95 27.03 26.33 26.40 382,545 -0.31(-1.16%)
Apr 06, 2021 27.00 27.31 26.59 26.71 566,839 -0.34(-1.26%)
Apr 05, 2021 27.37 27.54 26.86 27.05 816,268 +0.03(+0.11%)
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.