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 (%)
Mar 31, 2021 25.09 25.38 24.88 24.99 617,096 -0.22(-0.88%)
Mar 30, 2021 24.76 25.34 24.76 25.21 572,934 +0.68(+2.79%)
Mar 29, 2021 25.07 25.41 24.34 24.52 855,099 -0.94(-3.70%)
Mar 26, 2021 24.98 25.51 24.76 25.47 490,963 +0.83(+3.37%)
Mar 25, 2021 23.79 24.75 23.58 24.63 558,271 +0.78(+3.27%)
Mar 24, 2021 24.00 24.73 23.81 23.85 1,137,205 +0.05(+0.19%)
Mar 23, 2021 24.67 24.98 23.71 23.81 1,084,513 -1.17(-4.68%)
Mar 22, 2021 25.49 25.53 24.87 24.98 500,572 -0.88(-3.39%)
Mar 19, 2021 25.53 26.25 25.18 25.85 3,334,764 +0.12(+0.47%)
Mar 18, 2021 26.28 26.98 25.67 25.73 1,042,327 -0.40(-1.52%)
Mar 17, 2021 26.33 26.46 25.11 26.13 564,711 +0.11(+0.43%)
Mar 16, 2021 25.84 26.12 25.54 26.02 479,032 -0.05(-0.18%)
Mar 15, 2021 26.30 26.30 25.57 26.07 523,322 -0.10(-0.39%)
Mar 12, 2021 26.06 26.46 25.73 26.17 1,028,696 +0.40(+1.54%)
Mar 11, 2021 25.57 25.83 25.28 25.77 659,163 +0.10(+0.40%)
Mar 10, 2021 25.11 25.88 25.11 25.67 878,880 +0.60(+2.39%)
Mar 09, 2021 24.38 25.32 24.27 25.07 774,775 -0.31(-1.24%)
Mar 08, 2021 24.78 25.66 24.59 25.38 832,433 +0.88(+3.58%)
Mar 05, 2021 24.48 24.63 23.80 24.51 805,028 +0.67(+2.83%)
Mar 04, 2021 23.79 24.47 23.41 23.83 952,077 -0.17(-0.69%)
Mar 03, 2021 23.55 24.77 23.49 24.00 1,147,781 +0.72(+3.10%)
Mar 02, 2021 23.36 23.54 23.09 23.28 526,195 -0.21(-0.90%)
Mar 01, 2021 22.94 23.54 22.84 23.49 588,392 +0.91(+4.05%)
Feb 26, 2021 22.56 23.21 22.05 22.58 884,276 -0.39(-1.69%)
Feb 25, 2021 23.84 23.84 22.91 22.96 764,892 -0.70(-2.97%)
Feb 24, 2021 23.03 23.73 22.91 23.66 748,752 +0.86(+3.77%)
Feb 23, 2021 22.21 22.90 22.16 22.81 883,771 +0.63(+2.85%)
Feb 22, 2021 21.71 22.32 21.63 22.17 628,037 +0.44(+2.02%)
Feb 19, 2021 21.30 21.76 21.30 21.73 462,599 +0.54(+2.55%)
Feb 18, 2021 21.36 21.56 21.10 21.19 547,378 -0.27(-1.25%)
Feb 17, 2021 21.76 21.84 21.29 21.46 490,700 -0.32(-1.46%)
Feb 16, 2021 21.63 21.97 21.54 21.78 586,138 +0.28(+1.29%)
Feb 12, 2021 21.10 21.55 21.10 21.50 657,284 +0.26(+1.21%)
Feb 11, 2021 21.40 21.79 20.80 21.25 612,530 -0.18(-0.86%)
Feb 10, 2021 21.60 21.81 21.25 21.43 947,635 -0.11(-0.51%)
Feb 09, 2021 20.76 21.55 20.63 21.54 962,167 +0.84(+4.08%)
Feb 08, 2021 20.66 20.71 20.45 20.70 546,537 +0.16(+0.76%)
Feb 05, 2021 20.56 20.62 20.26 20.54 520,599 +0.15(+0.72%)
Feb 04, 2021 20.03 20.51 19.85 20.39 535,129 +0.54(+2.73%)
Feb 03, 2021 19.80 20.05 19.54 19.85 527,617 -0.07(-0.37%)
Feb 02, 2021 19.91 20.18 19.74 19.92 548,929 +0.18(+0.93%)
Feb 01, 2021 19.63 19.82 19.28 19.74 958,280 +0.28(+1.42%)
Jan 29, 2021 19.74 20.08 19.44 19.47 644,214 -0.32(-1.62%)
Jan 28, 2021 20.20 20.57 19.75 19.79 921,082 -0.37(-1.82%)
Jan 27, 2021 19.47 20.36 19.47 20.15 1,041,620 +0.12(+0.60%)
Jan 26, 2021 20.32 20.65 19.85 20.03 665,131 +0.07(+0.37%)
Jan 25, 2021 20.09 20.09 19.30 19.96 755,026 -0.40(-1.98%)
Jan 22, 2021 19.51 20.45 19.15 20.37 1,011,030 +1.00(+5.17%)
Jan 21, 2021 19.97 20.15 19.32 19.36 571,687 -0.19(-0.99%)
Jan 20, 2021 19.40 19.77 19.14 19.56 723,706 +0.11(+0.57%)
Jan 19, 2021 19.53 19.57 19.19 19.45 553,666 +0.06(+0.33%)
Jan 15, 2021 19.13 19.50 19.03 19.38 462,440 -0.15(-0.75%)
Jan 14, 2021 19.43 19.73 19.13 19.53 462,554 +0.28(+1.48%)
Jan 13, 2021 19.51 19.58 19.01 19.24 414,748 -0.26(-1.32%)
Jan 12, 2021 19.28 19.76 19.14 19.50 637,268 +0.26(+1.34%)
Jan 11, 2021 18.73 19.27 18.68 19.24 401,128 +0.27(+1.40%)
Jan 08, 2021 19.51 19.51 18.51 18.98 504,262 -0.52(-2.68%)
Jan 07, 2021 19.69 19.81 19.43 19.50 778,333 -0.06(-0.28%)
Jan 06, 2021 18.32 19.99 18.28 19.56 1,752,424 +1.56(+8.67%)
Jan 05, 2021 17.93 18.31 17.93 18.00 689,972 +0.08(+0.46%)
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.