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 (%)
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%)
May 01, 2020 13.25 13.71 12.83 13.03 1,110,665 -0.70(-5.09%)
Apr 30, 2020 13.97 14.01 13.45 13.72 1,195,940 -0.71(-4.90%)
Apr 29, 2020 13.78 14.91 13.63 14.43 2,071,206 +1.08(+8.12%)
Apr 28, 2020 13.03 13.49 12.98 13.35 1,584,662 +0.78(+6.20%)
Apr 27, 2020 11.90 12.77 11.81 12.57 946,757 +0.84(+7.18%)
Apr 24, 2020 11.38 11.80 11.23 11.73 1,263,922 +0.45(+3.97%)
Apr 23, 2020 11.09 11.47 10.99 11.28 1,067,588 +0.26(+2.36%)
Apr 22, 2020 11.18 11.26 10.89 11.02 1,304,835 +0.09(+0.86%)
Apr 21, 2020 10.84 11.08 10.68 10.93 890,644 -0.38(-3.33%)
Apr 20, 2020 11.21 11.82 11.06 11.30 1,424,811 -0.29(-2.51%)
Apr 17, 2020 11.28 11.83 11.15 11.59 2,244,341 +1.07(+10.21%)
Apr 16, 2020 10.50 10.88 9.660 10.52 2,218,573 -0.04(-0.42%)
Apr 15, 2020 10.81 11.10 10.48 10.56 1,018,732 -0.81(-7.16%)
Apr 14, 2020 11.88 12.17 11.08 11.38 781,631 -0.15(-1.32%)
Apr 13, 2020 12.52 12.52 11.41 11.53 791,095 -0.98(-7.80%)
Apr 09, 2020 11.86 12.60 11.78 12.51 1,023,983 +1.07(+9.40%)
Apr 08, 2020 11.03 11.52 10.74 11.43 1,358,372 +0.60(+5.54%)
Apr 07, 2020 10.89 11.35 10.71 10.83 1,172,858 +0.31(+2.98%)
Apr 06, 2020 10.55 10.82 10.34 10.52 1,230,107 +0.48(+4.82%)
Apr 03, 2020 10.70 10.82 9.861 10.04 941,881 -0.71(-6.58%)
Apr 02, 2020 10.11 10.76 10.11 10.74 2,150,012 +0.53(+5.17%)
Apr 01, 2020 10.19 10.42 9.919 10.21 1,179,599 -0.52(-4.84%)
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%)
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.