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 (%)
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%)
Aug 02, 2021 19.70 20.07 19.39 19.41 653,629 -0.11(-0.57%)
Jul 30, 2021 19.78 20.08 19.43 19.52 622,116 -0.35(-1.76%)
Jul 29, 2021 20.08 20.08 19.78 19.87 502,978 +0.06(+0.28%)
Jul 28, 2021 19.81 20.04 19.44 19.82 672,776 +0.18(+0.89%)
Jul 27, 2021 19.62 19.82 19.47 19.64 637,099 -0.23(-1.16%)
Jul 26, 2021 19.78 20.09 19.78 19.87 721,266 +0.15(+0.75%)
Jul 23, 2021 20.07 20.17 19.71 19.72 1,057,551 -0.04(-0.19%)
Jul 22, 2021 20.32 20.42 19.73 19.76 760,608 -0.71(-3.47%)
Jul 21, 2021 20.46 20.80 20.41 20.47 778,796 +0.22(+1.09%)
Jul 20, 2021 20.00 20.80 20.00 20.25 1,444,016 +0.23(+1.15%)
Jul 19, 2021 20.08 20.23 19.77 20.02 1,459,273 -0.53(-2.60%)
Jul 16, 2021 20.89 21.24 20.52 20.55 973,741 -0.91(-4.25%)
Jul 15, 2021 21.32 21.48 20.77 21.47 1,028,284 -0.15(-0.68%)
Jul 14, 2021 21.71 22.04 21.45 21.61 696,975 -0.05(-0.21%)
Jul 13, 2021 21.66 22.15 21.63 21.66 692,376 -0.56(-2.53%)
Jul 12, 2021 22.05 22.30 21.84 22.22 536,186 -0.12(-0.54%)
Jul 09, 2021 21.89 22.35 21.72 22.34 907,151 +0.98(+4.57%)
Jul 08, 2021 21.24 21.68 21.09 21.36 647,721 -0.35(-1.61%)
Jul 07, 2021 21.74 22.06 21.58 21.71 701,295 -0.21(-0.97%)
Jul 06, 2021 22.35 22.49 21.79 21.93 538,518 -0.68(-3.02%)
Jul 02, 2021 22.97 22.99 22.58 22.61 364,603 -0.35(-1.53%)
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.