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 (%)
Aug 31, 2020 14.94 14.97 14.63 14.65 746,804 -0.30(-1.99%)
Aug 28, 2020 15.29 15.29 14.89 14.95 419,270 -0.16(-1.08%)
Aug 27, 2020 14.78 15.23 14.72 15.11 551,341 +0.32(+2.14%)
Aug 26, 2020 15.13 15.13 14.67 14.79 857,211 -0.31(-2.03%)
Aug 25, 2020 15.42 15.54 15.03 15.10 866,928 -0.21(-1.36%)
Aug 24, 2020 14.82 15.39 14.63 15.31 772,160 +0.65(+4.44%)
Aug 21, 2020 14.76 14.91 14.56 14.66 540,548 -0.14(-0.98%)
Aug 20, 2020 15.07 15.15 14.76 14.80 619,354 -0.33(-2.18%)
Aug 19, 2020 15.18 15.44 14.99 15.13 698,766 +0.01(+0.09%)
Aug 18, 2020 15.70 15.70 15.07 15.12 451,147 -0.51(-3.24%)
Aug 17, 2020 14.40 15.68 14.40 15.63 567,003 -0.15(-0.97%)
Aug 14, 2020 15.57 15.95 15.48 15.78 538,003 +0.04(+0.23%)
Aug 13, 2020 15.74 15.93 15.39 15.74 489,417 -0.16(-1.02%)
Aug 12, 2020 16.53 16.53 15.74 15.91 799,996 -0.26(-1.62%)
Aug 11, 2020 16.32 16.75 16.04 16.17 967,829 +0.17(+1.07%)
Aug 10, 2020 15.70 16.36 15.66 16.00 792,531 +0.36(+2.30%)
Aug 07, 2020 14.64 15.65 14.62 15.64 841,802 +0.89(+6.02%)
Aug 06, 2020 14.79 15.00 14.69 14.75 745,755 -0.17(-1.14%)
Aug 05, 2020 14.54 14.96 14.40 14.92 550,978 +0.52(+3.61%)
Aug 04, 2020 14.53 14.53 14.26 14.40 629,527 -0.16(-1.08%)
Aug 03, 2020 14.69 14.73 14.35 14.56 865,486 -0.09(-0.64%)
Jul 31, 2020 14.71 14.81 14.21 14.65 1,078,336 -0.16(-1.09%)
Jul 30, 2020 14.72 15.07 14.45 14.81 1,054,052 -0.33(-2.19%)
Jul 29, 2020 14.73 15.24 14.65 15.14 810,931 +0.39(+2.61%)
Jul 28, 2020 14.94 15.07 14.72 14.76 699,823 -0.22(-1.44%)
Jul 27, 2020 14.97 15.07 14.60 14.97 702,994 -0.11(-0.71%)
Jul 24, 2020 15.25 15.56 15.05 15.08 1,065,963 -0.17(-1.12%)
Jul 23, 2020 14.83 15.36 14.83 15.25 833,156 +0.31(+2.10%)
Jul 22, 2020 14.64 14.96 14.53 14.94 941,667 +0.06(+0.42%)
Jul 21, 2020 14.21 14.90 14.02 14.87 986,955 +0.83(+5.88%)
Jul 20, 2020 14.12 14.42 13.91 14.05 1,136,348 -0.37(-2.55%)
Jul 17, 2020 14.68 14.99 14.31 14.42 1,384,426 -0.21(-1.41%)
Jul 16, 2020 14.35 15.13 14.03 14.62 2,458,333 +0.51(+3.62%)
Jul 15, 2020 13.89 14.27 13.82 14.11 1,187,222 +0.70(+5.22%)
Jul 14, 2020 13.34 13.51 12.99 13.41 997,257 -0.01(-0.07%)
Jul 13, 2020 13.52 13.73 13.10 13.42 1,058,757 +0.13(+1.01%)
Jul 10, 2020 12.52 13.30 12.48 13.29 1,082,460 +0.74(+5.86%)
Jul 09, 2020 12.95 13.13 12.49 12.55 907,383 -0.51(-3.88%)
Jul 08, 2020 13.13 13.33 12.78 13.06 1,418,710 -0.13(-0.99%)
Jul 07, 2020 13.44 13.50 13.18 13.19 794,865 -0.45(-3.32%)
Jul 06, 2020 14.00 14.42 13.57 13.64 1,202,357 +0.06(+0.43%)
Jul 02, 2020 14.05 14.14 13.52 13.58 1,914,454 +0.02(+0.13%)
Jul 01, 2020 13.84 13.95 13.47 13.56 1,570,515 -0.23(-1.69%)
Jun 30, 2020 13.13 13.94 12.87 13.80 1,239,682 +0.49(+3.67%)
Jun 29, 2020 13.06 13.49 12.91 13.31 1,365,956 +0.57(+4.47%)
Jun 26, 2020 13.29 13.31 12.61 12.74 1,855,042 -0.88(-6.46%)
Jun 25, 2020 13.02 13.62 12.92 13.62 1,054,778 +0.53(+4.04%)
Jun 24, 2020 13.39 13.75 12.88 13.09 1,880,329 -0.58(-4.26%)
Jun 23, 2020 14.35 14.45 13.56 13.67 1,193,453 -0.40(-2.87%)
Jun 22, 2020 13.92 14.17 13.68 14.08 1,162,094 -0.03(-0.19%)
Jun 19, 2020 14.22 14.25 13.61 14.10 3,644,653 +0.13(+0.96%)
Jun 18, 2020 13.52 14.19 13.52 13.97 1,161,035 +0.34(+2.47%)
Jun 17, 2020 14.19 14.19 13.56 13.63 801,264 -0.48(-3.40%)
Jun 16, 2020 14.02 14.45 13.62 14.11 1,002,232 +0.84(+6.36%)
Jun 15, 2020 12.64 13.47 12.49 13.27 1,082,356 -0.04(-0.34%)
Jun 12, 2020 13.40 13.55 12.61 13.31 902,329 +0.59(+4.65%)
Jun 11, 2020 13.29 13.48 12.65 12.72 1,009,564 -1.45(-10.22%)
Jun 10, 2020 15.20 15.25 14.16 14.17 904,704 -1.19(-7.77%)
Jun 09, 2020 14.91 15.77 14.69 15.36 804,618 -0.07(-0.44%)
Jun 08, 2020 15.88 16.12 15.26 15.43 946,010 -0.01(-0.06%)
Jun 05, 2020 14.88 16.10 14.73 15.44 2,146,083 +1.35(+9.55%)
Jun 04, 2020 13.90 14.24 13.64 14.09 730,015 +0.12(+0.83%)
Jun 03, 2020 13.65 14.35 13.44 13.98 1,327,226 +0.77(+5.84%)
Jun 02, 2020 13.50 13.52 13.01 13.21 913,713 -0.10(-0.74%)
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.