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, 2020 10.83 11.11 10.38 10.73 1,046,109 -0.22(-2.04%)
Mar 30, 2020 10.64 11.01 10.30 10.96 890,467 +0.37(+3.47%)
Mar 27, 2020 10.33 11.00 10.03 10.59 1,119,825 -0.26(-2.39%)
Mar 26, 2020 10.06 10.97 9.812 10.85 1,274,983 +0.90(+8.99%)
Mar 25, 2020 10.74 11.02 9.821 9.955 1,622,971 -0.69(-6.48%)
Mar 24, 2020 9.749 10.71 9.409 10.64 1,365,643 +1.52(+16.68%)
Mar 23, 2020 10.09 10.12 8.693 9.122 1,387,677 -0.90(-9.02%)
Mar 20, 2020 11.64 11.85 10.03 10.03 2,766,107 -1.67(-14.31%)
Mar 19, 2020 10.91 11.99 10.56 11.70 1,867,737 +0.59(+5.32%)
Mar 18, 2020 12.37 12.83 10.76 11.11 2,581,510 -2.08(-15.75%)
Mar 17, 2020 11.63 13.30 11.15 13.19 1,848,992 +1.75(+15.35%)
Mar 16, 2020 10.95 11.94 10.95 11.43 1,621,297 -1.07(-8.59%)
Mar 13, 2020 11.96 12.51 10.91 12.51 1,829,028 +1.46(+13.21%)
Mar 12, 2020 11.43 12.23 11.00 11.05 2,287,626 -1.37(-11.03%)
Mar 11, 2020 12.81 13.16 12.26 12.42 2,088,489 -0.87(-6.54%)
Mar 10, 2020 13.20 13.44 12.26 13.29 1,388,368 +0.65(+5.17%)
Mar 09, 2020 13.37 13.48 12.54 12.63 1,465,386 -1.89(-13.01%)
Mar 06, 2020 14.27 14.80 14.09 14.52 1,195,448 -0.43(-2.87%)
Mar 05, 2020 15.11 15.22 14.71 14.95 1,238,078 -0.67(-4.30%)
Mar 04, 2020 15.27 15.63 14.84 15.62 1,119,546 +0.55(+3.62%)
Mar 03, 2020 15.53 15.85 14.91 15.08 1,127,576 -0.48(-3.08%)
Mar 02, 2020 14.94 15.56 14.76 15.55 1,114,619 +0.55(+3.67%)
Feb 28, 2020 15.16 15.49 14.73 15.00 1,833,161 -0.62(-3.98%)
Feb 27, 2020 15.94 16.41 15.62 15.63 1,197,284 -0.57(-3.51%)
Feb 26, 2020 16.52 16.57 16.03 16.19 800,511 -0.19(-1.15%)
Feb 25, 2020 16.92 17.05 16.31 16.38 756,916 -0.51(-3.02%)
Feb 24, 2020 17.04 17.05 16.78 16.89 491,181 -0.62(-3.53%)
Feb 21, 2020 17.75 17.82 17.44 17.51 414,083 -0.29(-1.61%)
Feb 20, 2020 17.54 17.83 17.54 17.80 655,021 +0.23(+1.33%)
Feb 19, 2020 17.65 17.74 17.49 17.56 416,835 +0.02(+0.10%)
Feb 18, 2020 17.57 17.63 17.36 17.55 534,591 -0.13(-0.71%)
Feb 14, 2020 17.80 17.87 17.64 17.67 529,026 -0.16(-0.90%)
Feb 13, 2020 17.55 17.84 17.55 17.83 359,103 +0.20(+1.12%)
Feb 12, 2020 17.73 17.73 17.51 17.64 435,068 +0.06(+0.36%)
Feb 11, 2020 17.57 17.81 17.55 17.57 443,866 +0.09(+0.51%)
Feb 10, 2020 17.25 17.53 17.12 17.48 641,749 +0.17(+0.98%)
Feb 07, 2020 17.47 17.56 17.27 17.31 528,387 -0.28(-1.62%)
Feb 06, 2020 17.88 17.96 17.58 17.60 366,559 -0.20(-1.15%)
Feb 05, 2020 17.56 17.84 17.49 17.80 745,587 +0.48(+2.77%)
Feb 04, 2020 17.45 17.50 17.24 17.32 517,741 +0.19(+1.09%)
Feb 03, 2020 17.12 17.24 17.05 17.14 807,337 +0.13(+0.78%)
Jan 31, 2020 17.20 17.34 16.90 17.00 726,181 -0.37(-2.15%)
Jan 30, 2020 16.90 18.71 16.90 17.38 804,445 +0.36(+2.14%)
Jan 29, 2020 17.18 17.37 16.99 17.01 598,317 -0.15(-0.88%)
Jan 28, 2020 17.25 17.29 17.14 17.16 429,802 +0.04(+0.26%)
Jan 27, 2020 16.99 17.33 16.91 17.12 1,027,185 -0.21(-1.23%)
Jan 24, 2020 17.62 17.62 17.21 17.33 787,464 -0.28(-1.62%)
Jan 23, 2020 17.60 17.68 17.39 17.62 927,214 -0.13(-0.75%)
Jan 22, 2020 17.80 17.81 17.55 17.75 827,877 +0.04(+0.25%)
Jan 21, 2020 18.06 18.11 17.67 17.71 956,760 -0.46(-2.55%)
Jan 17, 2020 18.41 18.50 18.13 18.17 1,042,606 +0.02(+0.12%)
Jan 16, 2020 17.65 18.18 17.43 18.15 1,963,930 +1.10(+6.44%)
Jan 15, 2020 16.99 17.11 16.92 17.05 790,674 -0.04(-0.21%)
Jan 14, 2020 17.14 17.23 17.03 17.08 723,074 -0.07(-0.42%)
Jan 13, 2020 17.08 17.18 16.99 17.15 564,233 +0.09(+0.52%)
Jan 10, 2020 17.37 17.37 17.03 17.07 484,083 -0.26(-1.49%)
Jan 09, 2020 17.44 17.54 17.29 17.32 670,618 -0.20(-1.17%)
Jan 08, 2020 17.34 17.63 17.34 17.53 758,532 +0.17(+0.97%)
Jan 07, 2020 17.30 17.38 17.16 17.36 1,051,662 +0.04(+0.26%)
Jan 06, 2020 17.15 17.36 17.03 17.31 669,346 -0.04(-0.20%)
Jan 03, 2020 17.21 17.42 17.10 17.35 676,142 -0.12(-0.71%)
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.