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 14.82 14.92 14.31 14.76 1,070,582 -0.16(-1.09%)
Jul 30, 2020 14.83 15.18 14.56 14.92 1,046,473 -0.33(-2.19%)
Jul 29, 2020 14.84 15.35 14.76 15.25 805,100 +0.39(+2.61%)
Jul 28, 2020 15.05 15.18 14.83 14.86 694,791 -0.22(-1.44%)
Jul 27, 2020 15.08 15.18 14.70 15.08 697,939 -0.11(-0.71%)
Jul 24, 2020 15.36 15.67 15.16 15.19 1,058,299 -0.17(-1.12%)
Jul 23, 2020 14.94 15.47 14.94 15.36 827,165 +0.32(+2.10%)
Jul 22, 2020 14.75 15.06 14.64 15.05 934,896 +0.06(+0.42%)
Jul 21, 2020 14.31 15.01 14.12 14.98 979,858 +0.83(+5.87%)
Jul 20, 2020 14.22 14.52 14.01 14.15 1,128,177 -0.37(-2.55%)
Jul 17, 2020 14.78 15.10 14.41 14.52 1,374,471 -0.21(-1.41%)
Jul 16, 2020 14.46 15.23 14.13 14.73 2,440,656 +0.52(+3.62%)
Jul 15, 2020 13.99 14.38 13.92 14.21 1,178,685 +0.70(+5.22%)
Jul 14, 2020 13.44 13.61 13.08 13.51 990,086 -0.01(-0.07%)
Jul 13, 2020 13.62 13.83 13.19 13.52 1,051,144 +0.14(+1.01%)
Jul 10, 2020 12.61 13.40 12.57 13.38 1,074,677 +0.74(+5.86%)
Jul 09, 2020 13.04 13.23 12.58 12.64 900,858 -0.51(-3.88%)
Jul 08, 2020 13.23 13.43 12.87 13.15 1,408,509 -0.13(-0.99%)
Jul 07, 2020 13.54 13.60 13.27 13.28 789,150 -0.46(-3.32%)
Jul 06, 2020 14.10 14.52 13.67 13.74 1,193,712 +0.06(+0.43%)
Jul 02, 2020 14.15 14.24 13.62 13.68 1,900,688 +0.02(+0.13%)
Jul 01, 2020 13.94 14.05 13.57 13.66 1,559,223 -0.24(-1.69%)
Jun 30, 2020 13.23 14.04 12.97 13.90 1,230,768 +0.49(+3.67%)
Jun 29, 2020 13.16 13.59 13.00 13.41 1,356,134 +0.57(+4.47%)
Jun 26, 2020 13.38 13.41 12.70 12.83 1,841,703 -0.89(-6.46%)
Jun 25, 2020 13.11 13.72 13.01 13.72 1,047,193 +0.53(+4.04%)
Jun 24, 2020 13.48 13.85 12.98 13.18 1,866,809 -0.59(-4.27%)
Jun 23, 2020 14.46 14.56 13.65 13.77 1,184,872 -0.41(-2.87%)
Jun 22, 2020 14.02 14.28 13.78 14.18 1,153,738 -0.03(-0.19%)
Jun 19, 2020 14.32 14.35 13.71 14.20 3,618,446 +0.14(+0.96%)
Jun 18, 2020 13.62 14.30 13.62 14.07 1,152,687 +0.34(+2.47%)
Jun 17, 2020 14.30 14.30 13.65 13.73 795,502 -0.48(-3.40%)
Jun 16, 2020 14.12 14.56 13.72 14.21 995,025 +0.85(+6.36%)
Jun 15, 2020 12.73 13.56 12.58 13.36 1,074,573 -0.05(-0.34%)
Jun 12, 2020 13.50 13.64 12.70 13.41 895,841 +0.60(+4.65%)
Jun 11, 2020 13.38 13.58 12.74 12.81 1,002,305 -1.46(-10.23%)
Jun 10, 2020 15.31 15.36 14.26 14.27 898,199 -1.20(-7.77%)
Jun 09, 2020 15.02 15.89 14.79 15.47 798,832 -0.07(-0.44%)
Jun 08, 2020 15.99 16.24 15.37 15.54 939,208 -0.01(-0.06%)
Jun 05, 2020 14.99 16.22 14.83 15.55 2,130,652 +1.36(+9.55%)
Jun 04, 2020 14.00 14.34 13.73 14.20 724,766 +0.12(+0.83%)
Jun 03, 2020 13.75 14.46 13.53 14.08 1,317,683 +0.78(+5.84%)
Jun 02, 2020 13.60 13.62 13.10 13.30 907,143 -0.10(-0.74%)
Jun 01, 2020 13.27 13.62 13.02 13.40 1,226,915 +0.33(+2.49%)
May 29, 2020 13.29 13.48 12.97 13.08 1,022,996 -0.51(-3.73%)
May 28, 2020 14.46 14.46 13.49 13.58 705,045 -0.61(-4.27%)
May 27, 2020 13.68 14.26 13.40 14.19 1,055,131 +1.08(+8.24%)
May 26, 2020 12.77 13.36 12.43 13.11 816,437 +0.93(+7.64%)
May 22, 2020 12.42 12.59 12.05 12.18 629,025 -0.20(-1.64%)
May 21, 2020 12.76 12.99 12.31 12.38 1,319,678 -0.41(-3.18%)
May 20, 2020 12.12 12.81 12.11 12.79 1,015,781 +1.04(+8.85%)
May 19, 2020 12.23 12.41 11.75 11.75 770,979 -0.62(-5.04%)
May 18, 2020 11.85 12.49 11.85 12.37 1,384,898 +1.19(+10.67%)
May 15, 2020 11.18 11.30 10.95 11.18 1,027,423 -0.03(-0.24%)
May 14, 2020 10.64 11.28 10.27 11.20 978,910 +0.23(+2.14%)
May 13, 2020 11.51 11.61 10.71 10.97 1,547,541 -0.63(-5.45%)
May 12, 2020 12.57 12.65 11.58 11.60 893,994 -0.93(-7.43%)
May 11, 2020 12.57 12.68 12.08 12.53 1,692,479 -0.30(-2.30%)
May 08, 2020 12.32 12.89 12.32 12.83 750,645 +0.86(+7.18%)
May 07, 2020 12.18 12.56 11.89 11.97 892,123 -0.06(-0.52%)
May 06, 2020 12.53 12.58 11.96 12.03 932,671 -0.38(-3.10%)
May 05, 2020 13.43 13.43 12.38 12.42 608,942 -0.41(-3.21%)
May 04, 2020 12.79 12.94 12.58 12.83 822,533 -0.20(-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.