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 (%)
Jun 30, 2020 13.13 13.94 12.87 13.80 1,239,682 +0.49(+3.67%)
Jun 29, 2020 13.06 13.49 12.91 13.31 1,365,956 +0.57(+4.47%)
Jun 26, 2020 13.29 13.31 12.61 12.74 1,855,042 -0.88(-6.46%)
Jun 25, 2020 13.02 13.62 12.92 13.62 1,054,778 +0.53(+4.04%)
Jun 24, 2020 13.39 13.75 12.88 13.09 1,880,329 -0.58(-4.26%)
Jun 23, 2020 14.35 14.45 13.56 13.67 1,193,453 -0.40(-2.87%)
Jun 22, 2020 13.92 14.17 13.68 14.08 1,162,094 -0.03(-0.19%)
Jun 19, 2020 14.22 14.25 13.61 14.10 3,644,653 +0.13(+0.96%)
Jun 18, 2020 13.52 14.19 13.52 13.97 1,161,035 +0.34(+2.47%)
Jun 17, 2020 14.19 14.19 13.56 13.63 801,264 -0.48(-3.40%)
Jun 16, 2020 14.02 14.45 13.62 14.11 1,002,232 +0.84(+6.36%)
Jun 15, 2020 12.64 13.47 12.49 13.27 1,082,356 -0.04(-0.34%)
Jun 12, 2020 13.40 13.55 12.61 13.31 902,329 +0.59(+4.65%)
Jun 11, 2020 13.29 13.48 12.65 12.72 1,009,564 -1.45(-10.22%)
Jun 10, 2020 15.20 15.25 14.16 14.17 904,704 -1.19(-7.77%)
Jun 09, 2020 14.91 15.77 14.69 15.36 804,618 -0.07(-0.44%)
Jun 08, 2020 15.88 16.12 15.26 15.43 946,010 -0.01(-0.06%)
Jun 05, 2020 14.88 16.10 14.73 15.44 2,146,083 +1.35(+9.55%)
Jun 04, 2020 13.90 14.24 13.64 14.09 730,015 +0.12(+0.83%)
Jun 03, 2020 13.65 14.35 13.44 13.98 1,327,226 +0.77(+5.84%)
Jun 02, 2020 13.50 13.52 13.01 13.21 913,713 -0.10(-0.74%)
Jun 01, 2020 13.17 13.52 12.93 13.30 1,235,801 +0.32(+2.49%)
May 29, 2020 13.20 13.38 12.87 12.98 1,030,405 -0.50(-3.73%)
May 28, 2020 14.35 14.35 13.39 13.48 710,151 -0.60(-4.27%)
May 27, 2020 13.58 14.16 13.30 14.08 1,062,773 +1.07(+8.24%)
May 26, 2020 12.68 13.26 12.34 13.01 822,350 +0.92(+7.64%)
May 22, 2020 12.34 12.50 11.96 12.09 633,581 -0.20(-1.64%)
May 21, 2020 12.67 12.90 12.22 12.29 1,329,236 -0.40(-3.18%)
May 20, 2020 12.03 12.72 12.02 12.69 1,023,137 +1.03(+8.85%)
May 19, 2020 12.15 12.32 11.66 11.66 776,562 -0.62(-5.04%)
May 18, 2020 11.76 12.40 11.76 12.28 1,394,928 +1.18(+10.67%)
May 15, 2020 11.10 11.21 10.87 11.10 1,034,864 -0.03(-0.24%)
May 14, 2020 10.57 11.20 10.19 11.12 986,000 +0.23(+2.14%)
May 13, 2020 11.43 11.53 10.64 10.89 1,558,749 -0.63(-5.45%)
May 12, 2020 12.48 12.56 11.49 11.52 900,469 -0.92(-7.43%)
May 11, 2020 12.48 12.59 11.99 12.44 1,704,737 -0.29(-2.30%)
May 08, 2020 12.23 12.80 12.23 12.74 756,082 +0.85(+7.18%)
May 07, 2020 12.10 12.47 11.80 11.88 898,584 -0.06(-0.52%)
May 06, 2020 12.44 12.49 11.87 11.95 939,426 -0.38(-3.10%)
May 05, 2020 13.33 13.33 12.29 12.33 613,352 -0.41(-3.21%)
May 04, 2020 12.70 12.84 12.49 12.74 828,490 -0.20(-1.51%)
May 01, 2020 13.15 13.61 12.74 12.93 1,118,709 -0.69(-5.09%)
Apr 30, 2020 13.87 13.91 13.35 13.63 1,204,602 -0.70(-4.90%)
Apr 29, 2020 13.68 14.81 13.53 14.33 2,086,206 +1.08(+8.12%)
Apr 28, 2020 12.94 13.39 12.89 13.25 1,596,139 +0.77(+6.20%)
Apr 27, 2020 11.81 12.67 11.72 12.48 953,614 +0.84(+7.18%)
Apr 24, 2020 11.30 11.71 11.15 11.64 1,273,076 +0.44(+3.97%)
Apr 23, 2020 11.01 11.39 10.91 11.20 1,075,320 +0.26(+2.36%)
Apr 22, 2020 11.10 11.18 10.81 10.94 1,314,286 +0.09(+0.86%)
Apr 21, 2020 10.76 11.00 10.60 10.85 897,095 -0.37(-3.33%)
Apr 20, 2020 11.13 11.73 10.99 11.22 1,435,131 -0.29(-2.51%)
Apr 17, 2020 11.20 11.74 11.07 11.51 2,260,596 +1.07(+10.21%)
Apr 16, 2020 10.43 10.80 9.590 10.44 2,234,642 -0.04(-0.42%)
Apr 15, 2020 10.74 11.02 10.41 10.49 1,026,110 -0.81(-7.16%)
Apr 14, 2020 11.79 12.08 11.00 11.30 787,292 -0.15(-1.32%)
Apr 13, 2020 12.43 12.43 11.33 11.45 796,825 -0.97(-7.80%)
Apr 09, 2020 11.78 12.51 11.70 12.42 1,031,399 +1.07(+9.40%)
Apr 08, 2020 10.95 11.44 10.67 11.35 1,368,211 +0.60(+5.54%)
Apr 07, 2020 10.81 11.27 10.63 10.75 1,181,352 +0.31(+2.98%)
Apr 06, 2020 10.48 10.75 10.26 10.44 1,239,016 +0.48(+4.82%)
Apr 03, 2020 10.62 10.75 9.790 9.963 948,703 -0.70(-6.58%)
Apr 02, 2020 10.03 10.68 10.03 10.67 2,165,584 +0.52(+5.17%)
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.