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, 2020 13.80 13.99 13.61 13.70 604,730 +0.01(+0.07%)
Sep 29, 2020 13.81 13.85 13.48 13.69 340,865 -0.16(-1.17%)
Sep 28, 2020 13.71 13.96 13.65 13.85 548,218 +0.39(+2.92%)
Sep 25, 2020 13.20 13.48 13.11 13.46 595,433 +0.23(+1.74%)
Sep 24, 2020 13.22 13.54 13.03 13.23 844,970 +0.05(+0.34%)
Sep 23, 2020 13.37 13.63 13.18 13.19 1,120,859 -0.08(-0.61%)
Sep 22, 2020 13.42 13.65 13.11 13.27 807,633 -0.08(-0.58%)
Sep 21, 2020 13.87 14.01 13.14 13.34 961,614 -0.85(-5.96%)
Sep 18, 2020 14.51 14.51 14.07 14.19 2,487,298 -0.21(-1.44%)
Sep 17, 2020 14.25 14.51 14.23 14.40 726,543 -0.07(-0.50%)
Sep 16, 2020 14.31 14.66 14.23 14.47 809,593 +0.16(+1.14%)
Sep 15, 2020 14.66 14.66 14.23 14.31 432,537 -0.26(-1.80%)
Sep 14, 2020 14.26 14.60 14.17 14.57 546,920 +0.37(+2.61%)
Sep 11, 2020 14.19 14.36 14.01 14.20 708,633 +0.04(+0.25%)
Sep 10, 2020 14.55 14.55 14.15 14.16 744,454 -0.25(-1.76%)
Sep 09, 2020 14.41 14.50 14.10 14.41 1,115,888 +0.11(+0.76%)
Sep 08, 2020 14.97 14.97 14.12 14.31 1,016,972 -0.89(-5.83%)
Sep 04, 2020 15.28 15.38 14.88 15.19 632,945 +0.28(+1.88%)
Sep 03, 2020 15.10 15.60 14.89 14.91 811,356 -0.05(-0.36%)
Sep 02, 2020 15.02 15.04 14.68 14.97 650,562 +0.12(+0.79%)
Sep 01, 2020 14.53 14.88 14.38 14.85 557,485 +0.20(+1.36%)
Aug 31, 2020 14.94 14.97 14.63 14.65 746,804 -0.30(-1.99%)
Aug 28, 2020 15.29 15.29 14.89 14.95 419,270 -0.16(-1.08%)
Aug 27, 2020 14.78 15.23 14.72 15.11 551,341 +0.32(+2.14%)
Aug 26, 2020 15.13 15.13 14.67 14.79 857,211 -0.31(-2.03%)
Aug 25, 2020 15.42 15.54 15.03 15.10 866,928 -0.21(-1.36%)
Aug 24, 2020 14.82 15.39 14.63 15.31 772,160 +0.65(+4.44%)
Aug 21, 2020 14.76 14.91 14.56 14.66 540,548 -0.14(-0.98%)
Aug 20, 2020 15.07 15.15 14.76 14.80 619,354 -0.33(-2.18%)
Aug 19, 2020 15.18 15.44 14.99 15.13 698,766 +0.01(+0.09%)
Aug 18, 2020 15.70 15.70 15.07 15.12 451,147 -0.51(-3.24%)
Aug 17, 2020 14.40 15.68 14.40 15.63 567,003 -0.15(-0.97%)
Aug 14, 2020 15.57 15.95 15.48 15.78 538,003 +0.04(+0.23%)
Aug 13, 2020 15.74 15.93 15.39 15.74 489,417 -0.16(-1.02%)
Aug 12, 2020 16.53 16.53 15.74 15.91 799,996 -0.26(-1.62%)
Aug 11, 2020 16.32 16.75 16.04 16.17 967,829 +0.17(+1.07%)
Aug 10, 2020 15.70 16.36 15.66 16.00 792,531 +0.36(+2.30%)
Aug 07, 2020 14.64 15.65 14.62 15.64 841,802 +0.89(+6.02%)
Aug 06, 2020 14.79 15.00 14.69 14.75 745,755 -0.17(-1.14%)
Aug 05, 2020 14.54 14.96 14.40 14.92 550,978 +0.52(+3.61%)
Aug 04, 2020 14.53 14.53 14.26 14.40 629,527 -0.16(-1.08%)
Aug 03, 2020 14.69 14.73 14.35 14.56 865,486 -0.09(-0.64%)
Jul 31, 2020 14.71 14.81 14.21 14.65 1,078,336 -0.16(-1.09%)
Jul 30, 2020 14.72 15.07 14.45 14.81 1,054,052 -0.33(-2.19%)
Jul 29, 2020 14.73 15.24 14.65 15.14 810,931 +0.39(+2.61%)
Jul 28, 2020 14.94 15.07 14.72 14.76 699,823 -0.22(-1.44%)
Jul 27, 2020 14.97 15.07 14.60 14.97 702,994 -0.11(-0.71%)
Jul 24, 2020 15.25 15.56 15.05 15.08 1,065,963 -0.17(-1.12%)
Jul 23, 2020 14.83 15.36 14.83 15.25 833,156 +0.31(+2.10%)
Jul 22, 2020 14.64 14.96 14.53 14.94 941,667 +0.06(+0.42%)
Jul 21, 2020 14.21 14.90 14.02 14.87 986,955 +0.83(+5.88%)
Jul 20, 2020 14.12 14.42 13.91 14.05 1,136,348 -0.37(-2.55%)
Jul 17, 2020 14.68 14.99 14.31 14.42 1,384,426 -0.21(-1.41%)
Jul 16, 2020 14.35 15.13 14.03 14.62 2,458,333 +0.51(+3.62%)
Jul 15, 2020 13.89 14.27 13.82 14.11 1,187,222 +0.70(+5.22%)
Jul 14, 2020 13.34 13.51 12.99 13.41 997,257 -0.01(-0.07%)
Jul 13, 2020 13.52 13.73 13.10 13.42 1,058,757 +0.13(+1.01%)
Jul 10, 2020 12.52 13.30 12.48 13.29 1,082,460 +0.74(+5.86%)
Jul 09, 2020 12.95 13.13 12.49 12.55 907,383 -0.51(-3.88%)
Jul 08, 2020 13.13 13.33 12.78 13.06 1,418,710 -0.13(-0.99%)
Jul 07, 2020 13.44 13.50 13.18 13.19 794,865 -0.45(-3.32%)
Jul 06, 2020 14.00 14.42 13.57 13.64 1,202,357 +0.06(+0.43%)
Jul 02, 2020 14.05 14.14 13.52 13.58 1,914,454 +0.02(+0.13%)
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.