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 (%)
Nov 30, 2020 17.67 17.81 16.94 17.00 774,393 -0.76(-4.29%)
Nov 27, 2020 18.01 18.11 17.56 17.76 227,735 -0.25(-1.38%)
Nov 25, 2020 18.35 18.35 17.97 18.01 532,797 -0.65(-3.49%)
Nov 24, 2020 17.99 18.80 17.90 18.66 832,897 +0.99(+5.61%)
Nov 23, 2020 17.41 17.79 17.35 17.67 598,691 +0.43(+2.50%)
Nov 20, 2020 17.13 17.28 16.99 17.23 444,361 -0.26(-1.47%)
Nov 19, 2020 17.43 17.50 17.08 17.49 382,563 +0.06(+0.37%)
Nov 18, 2020 18.14 18.15 17.43 17.43 460,968 -0.50(-2.77%)
Nov 17, 2020 17.90 17.99 17.45 17.92 546,862 -0.20(-1.11%)
Nov 16, 2020 17.90 18.34 17.79 18.12 699,706 +0.66(+3.79%)
Nov 13, 2020 17.03 17.59 17.03 17.46 506,332 +0.59(+3.51%)
Nov 12, 2020 16.86 16.95 16.59 16.87 666,911 -0.29(-1.69%)
Nov 11, 2020 17.79 17.85 16.89 17.16 611,058 -0.53(-3.01%)
Nov 10, 2020 17.06 17.90 16.91 17.69 905,802 +0.69(+4.05%)
Nov 09, 2020 16.37 17.56 16.37 17.00 1,791,996 +2.22(+15.03%)
Nov 06, 2020 15.34 15.46 14.66 14.78 746,053 -0.52(-3.39%)
Nov 05, 2020 14.45 15.39 14.45 15.30 524,789 +0.77(+5.33%)
Nov 04, 2020 15.23 15.44 14.45 14.53 659,784 -1.26(-7.96%)
Nov 03, 2020 15.71 15.87 15.51 15.78 574,825 +0.47(+3.09%)
Nov 02, 2020 15.37 15.46 15.10 15.31 432,771 +0.20(+1.32%)
Oct 30, 2020 14.80 15.17 14.78 15.11 551,602 +0.25(+1.65%)
Oct 29, 2020 14.65 14.95 14.41 14.86 703,900 +0.16(+1.11%)
Oct 28, 2020 14.57 14.96 14.56 14.70 565,322 -0.27(-1.82%)
Oct 27, 2020 15.48 15.63 14.96 14.97 640,948 -0.63(-4.03%)
Oct 26, 2020 15.70 15.78 15.34 15.60 693,197 -0.51(-3.16%)
Oct 23, 2020 15.80 16.21 15.67 16.11 1,005,101 +0.41(+2.61%)
Oct 22, 2020 15.00 15.73 14.97 15.70 599,184 +0.75(+4.99%)
Oct 21, 2020 14.85 15.18 14.85 14.96 372,145 +0.05(+0.37%)
Oct 20, 2020 14.73 15.21 14.73 14.90 451,278 +0.31(+2.12%)
Oct 19, 2020 14.92 15.09 14.56 14.59 508,132 -0.25(-1.69%)
Oct 16, 2020 15.12 15.25 14.81 14.84 663,658 -0.27(-1.78%)
Oct 15, 2020 15.16 15.27 14.79 15.11 536,260 +0.10(+0.67%)
Oct 14, 2020 15.30 15.43 14.99 15.01 590,613 -0.15(-1.02%)
Oct 13, 2020 15.47 15.56 15.07 15.16 438,566 -0.54(-3.42%)
Oct 12, 2020 15.35 15.77 15.31 15.70 531,339 +0.29(+1.89%)
Oct 09, 2020 15.78 15.98 15.28 15.41 537,870 -0.19(-1.23%)
Oct 08, 2020 15.52 15.68 15.19 15.60 548,143 +0.19(+1.24%)
Oct 07, 2020 15.20 15.64 15.15 15.41 605,061 +0.39(+2.61%)
Oct 06, 2020 15.37 15.81 15.02 15.02 760,975 -0.07(-0.48%)
Oct 05, 2020 14.61 15.14 14.55 15.09 505,955 +0.70(+4.87%)
Oct 02, 2020 13.71 14.49 13.71 14.39 464,374 +0.33(+2.33%)
Oct 01, 2020 13.77 14.07 13.67 14.06 711,516 +0.26(+1.91%)
Sep 30, 2020 13.90 14.09 13.71 13.80 600,382 +0.01(+0.07%)
Sep 29, 2020 13.91 13.95 13.58 13.79 338,414 -0.16(-1.17%)
Sep 28, 2020 13.81 14.06 13.74 13.95 544,276 +0.40(+2.92%)
Sep 25, 2020 13.30 13.58 13.21 13.56 591,151 +0.23(+1.74%)
Sep 24, 2020 13.32 13.64 13.13 13.33 838,895 +0.05(+0.34%)
Sep 23, 2020 13.46 13.73 13.27 13.28 1,112,800 -0.08(-0.61%)
Sep 22, 2020 13.52 13.74 13.21 13.36 801,826 -0.08(-0.58%)
Sep 21, 2020 13.97 14.11 13.24 13.44 954,699 -0.85(-5.96%)
Sep 18, 2020 14.62 14.62 14.17 14.29 2,469,413 -0.21(-1.44%)
Sep 17, 2020 14.35 14.61 14.34 14.50 721,319 -0.07(-0.50%)
Sep 16, 2020 14.41 14.76 14.34 14.57 803,772 +0.16(+1.14%)
Sep 15, 2020 14.76 14.76 14.34 14.41 429,427 -0.26(-1.80%)
Sep 14, 2020 14.36 14.71 14.27 14.67 542,987 +0.37(+2.61%)
Sep 11, 2020 14.29 14.46 14.11 14.30 703,537 +0.04(+0.26%)
Sep 10, 2020 14.66 14.66 14.25 14.26 739,101 -0.25(-1.76%)
Sep 09, 2020 14.52 14.61 14.20 14.52 1,107,864 +0.11(+0.76%)
Sep 08, 2020 15.08 15.08 14.23 14.41 1,009,660 -0.89(-5.83%)
Sep 04, 2020 15.39 15.49 14.98 15.30 628,394 +0.28(+1.88%)
Sep 03, 2020 15.21 15.71 15.00 15.02 805,522 -0.05(-0.36%)
Sep 02, 2020 15.13 15.15 14.78 15.07 645,884 +0.12(+0.79%)
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.