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 30, 2020 14.80 15.17 14.78 15.11 551,602 +0.25(+1.65%)
Oct 29, 2020 14.65 14.95 14.41 14.86 703,900 +0.16(+1.11%)
Oct 28, 2020 14.57 14.96 14.56 14.70 565,322 -0.27(-1.82%)
Oct 27, 2020 15.48 15.63 14.96 14.97 640,948 -0.63(-4.03%)
Oct 26, 2020 15.70 15.78 15.34 15.60 693,197 -0.51(-3.16%)
Oct 23, 2020 15.80 16.21 15.67 16.11 1,005,101 +0.41(+2.61%)
Oct 22, 2020 15.00 15.73 14.97 15.70 599,184 +0.75(+4.99%)
Oct 21, 2020 14.85 15.18 14.85 14.96 372,145 +0.05(+0.37%)
Oct 20, 2020 14.73 15.21 14.73 14.90 451,278 +0.31(+2.12%)
Oct 19, 2020 14.92 15.09 14.56 14.59 508,132 -0.25(-1.69%)
Oct 16, 2020 15.12 15.25 14.81 14.84 663,658 -0.27(-1.78%)
Oct 15, 2020 15.16 15.27 14.79 15.11 536,260 +0.10(+0.67%)
Oct 14, 2020 15.30 15.43 14.99 15.01 590,613 -0.15(-1.02%)
Oct 13, 2020 15.47 15.56 15.07 15.16 438,566 -0.54(-3.42%)
Oct 12, 2020 15.35 15.77 15.31 15.70 531,339 +0.29(+1.89%)
Oct 09, 2020 15.78 15.98 15.28 15.41 537,870 -0.19(-1.23%)
Oct 08, 2020 15.52 15.68 15.19 15.60 548,143 +0.19(+1.24%)
Oct 07, 2020 15.20 15.64 15.15 15.41 605,061 +0.39(+2.61%)
Oct 06, 2020 15.37 15.81 15.02 15.02 760,975 -0.07(-0.48%)
Oct 05, 2020 14.61 15.14 14.55 15.09 505,955 +0.70(+4.87%)
Oct 02, 2020 13.71 14.49 13.71 14.39 464,374 +0.33(+2.33%)
Oct 01, 2020 13.77 14.07 13.67 14.06 711,516 +0.26(+1.91%)
Sep 30, 2020 13.90 14.09 13.71 13.80 600,382 +0.01(+0.07%)
Sep 29, 2020 13.91 13.95 13.58 13.79 338,414 -0.16(-1.17%)
Sep 28, 2020 13.81 14.06 13.74 13.95 544,276 +0.40(+2.92%)
Sep 25, 2020 13.30 13.58 13.21 13.56 591,151 +0.23(+1.74%)
Sep 24, 2020 13.32 13.64 13.13 13.33 838,895 +0.05(+0.34%)
Sep 23, 2020 13.46 13.73 13.27 13.28 1,112,800 -0.08(-0.61%)
Sep 22, 2020 13.52 13.74 13.21 13.36 801,826 -0.08(-0.58%)
Sep 21, 2020 13.97 14.11 13.24 13.44 954,699 -0.85(-5.96%)
Sep 18, 2020 14.62 14.62 14.17 14.29 2,469,413 -0.21(-1.44%)
Sep 17, 2020 14.35 14.61 14.34 14.50 721,319 -0.07(-0.50%)
Sep 16, 2020 14.41 14.76 14.34 14.57 803,772 +0.16(+1.14%)
Sep 15, 2020 14.76 14.76 14.34 14.41 429,427 -0.26(-1.80%)
Sep 14, 2020 14.36 14.71 14.27 14.67 542,987 +0.37(+2.61%)
Sep 11, 2020 14.29 14.46 14.11 14.30 703,537 +0.04(+0.26%)
Sep 10, 2020 14.66 14.66 14.25 14.26 739,101 -0.25(-1.76%)
Sep 09, 2020 14.52 14.61 14.20 14.52 1,107,864 +0.11(+0.76%)
Sep 08, 2020 15.08 15.08 14.23 14.41 1,009,660 -0.89(-5.83%)
Sep 04, 2020 15.39 15.49 14.98 15.30 628,394 +0.28(+1.88%)
Sep 03, 2020 15.21 15.71 15.00 15.02 805,522 -0.05(-0.36%)
Sep 02, 2020 15.13 15.15 14.78 15.07 645,884 +0.12(+0.79%)
Sep 01, 2020 14.64 14.98 14.48 14.96 553,476 +0.20(+1.36%)
Aug 31, 2020 15.05 15.07 14.74 14.76 741,434 -0.30(-1.99%)
Aug 28, 2020 15.40 15.40 15.00 15.06 416,256 -0.16(-1.08%)
Aug 27, 2020 14.88 15.34 14.83 15.22 547,377 +0.32(+2.14%)
Aug 26, 2020 15.24 15.24 14.77 14.90 851,047 -0.31(-2.03%)
Aug 25, 2020 15.53 15.65 15.14 15.21 860,694 -0.21(-1.36%)
Aug 24, 2020 14.93 15.50 14.74 15.42 766,607 +0.66(+4.44%)
Aug 21, 2020 14.86 15.02 14.66 14.76 536,661 -0.15(-0.98%)
Aug 20, 2020 15.18 15.26 14.87 14.91 614,901 -0.33(-2.18%)
Aug 19, 2020 15.29 15.56 15.10 15.24 693,741 +0.01(+0.09%)
Aug 18, 2020 15.81 15.81 15.18 15.23 447,903 -0.51(-3.24%)
Aug 17, 2020 14.50 15.79 14.50 15.74 562,926 -0.15(-0.97%)
Aug 14, 2020 15.68 16.07 15.59 15.89 534,135 +0.04(+0.23%)
Aug 13, 2020 15.86 16.05 15.50 15.86 485,898 -0.16(-1.02%)
Aug 12, 2020 16.65 16.65 15.86 16.02 794,244 -0.26(-1.62%)
Aug 11, 2020 16.44 16.88 16.16 16.28 960,870 +0.17(+1.07%)
Aug 10, 2020 15.81 16.48 15.78 16.11 786,833 +0.36(+2.29%)
Aug 07, 2020 14.75 15.77 14.73 15.75 835,749 +0.89(+6.02%)
Aug 06, 2020 14.90 15.11 14.80 14.86 740,393 -0.17(-1.14%)
Aug 05, 2020 14.65 15.06 14.51 15.03 547,016 +0.52(+3.61%)
Aug 04, 2020 14.64 14.64 14.37 14.50 625,000 -0.16(-1.08%)
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.