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 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%)
Jul 01, 2021 22.99 23.14 22.85 22.96 689,362 +0.21(+0.93%)
Jun 30, 2021 22.71 22.93 22.69 22.75 638,138 -0.05(-0.20%)
Jun 29, 2021 23.21 23.38 22.69 22.79 384,113 -0.27(-1.16%)
Jun 28, 2021 23.45 23.59 22.85 23.06 619,949 -0.53(-2.23%)
Jun 25, 2021 23.68 23.74 23.42 23.59 2,528,127 +0.11(+0.47%)
Jun 24, 2021 23.31 23.53 23.16 23.48 588,551 +0.23(+0.99%)
Jun 23, 2021 23.40 23.53 23.21 23.24 872,138 -0.06(-0.24%)
Jun 22, 2021 23.34 23.39 22.95 23.30 598,095 -0.09(-0.39%)
Jun 21, 2021 22.54 23.48 22.54 23.39 922,121 +1.17(+5.27%)
Jun 18, 2021 22.83 23.12 22.18 22.22 2,744,679 -1.08(-4.63%)
Jun 17, 2021 24.67 24.67 23.23 23.30 952,761 -1.12(-4.60%)
Jun 16, 2021 24.22 24.72 23.96 24.42 863,225 +0.05(+0.19%)
Jun 15, 2021 24.13 24.65 24.02 24.38 678,014 +0.31(+1.30%)
Jun 14, 2021 24.54 24.75 23.89 24.06 653,823 -0.47(-1.92%)
Jun 11, 2021 24.42 24.75 24.42 24.53 493,215 +0.11(+0.45%)
Jun 10, 2021 25.24 25.24 24.41 24.42 381,159 -0.46(-1.85%)
Jun 09, 2021 25.23 25.24 24.86 24.89 343,759 -0.51(-2.00%)
Jun 08, 2021 25.08 25.48 24.86 25.39 480,866 +0.07(+0.29%)
Jun 07, 2021 25.54 25.68 25.08 25.32 578,249 -0.12(-0.47%)
Jun 04, 2021 25.54 25.68 25.13 25.44 351,833 -0.05(-0.18%)
Jun 03, 2021 25.35 25.62 25.27 25.48 468,303 +0.16(+0.62%)
Jun 02, 2021 25.66 25.72 25.29 25.33 940,466 -0.13(-0.51%)
Jun 01, 2021 25.44 25.58 25.22 25.46 459,415 +0.24(+0.95%)
May 28, 2021 25.42 25.42 24.81 25.22 362,006 -0.03(-0.11%)
May 27, 2021 25.35 25.52 25.06 25.24 505,976 +0.26(+1.03%)
May 26, 2021 24.59 25.04 24.44 24.99 538,359 +0.44(+1.80%)
May 25, 2021 25.31 25.69 24.50 24.54 536,079 -0.74(-2.92%)
May 24, 2021 25.66 25.66 25.09 25.28 363,256 -0.15(-0.58%)
May 21, 2021 25.43 25.60 25.19 25.43 341,528 +0.39(+1.55%)
May 20, 2021 25.12 25.23 24.71 25.04 313,370 -0.07(-0.29%)
May 19, 2021 24.90 25.12 24.43 25.12 419,883 -0.05(-0.20%)
May 18, 2021 25.67 25.78 25.14 25.17 953,343 -0.59(-2.27%)
May 17, 2021 25.72 25.87 25.40 25.75 399,069 -0.10(-0.39%)
May 14, 2021 25.87 25.91 25.51 25.85 562,406 +0.23(+0.90%)
May 13, 2021 24.52 25.79 24.03 25.62 757,660 +1.00(+4.04%)
May 12, 2021 25.63 25.72 24.57 24.63 744,652 -0.86(-3.36%)
May 11, 2021 25.24 25.78 25.03 25.48 595,087 -0.13(-0.50%)
May 10, 2021 26.32 27.28 25.59 25.61 978,421 -0.55(-2.10%)
May 07, 2021 25.68 26.22 25.48 26.16 342,959 +0.08(+0.32%)
May 06, 2021 26.29 26.30 25.75 26.08 707,422 -0.05(-0.18%)
May 05, 2021 26.14 26.34 25.82 26.13 471,359 +0.07(+0.28%)
May 04, 2021 25.73 26.08 25.54 26.05 558,665 +0.26(+1.00%)
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.