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 (%)
Jan 29, 2021 19.60 19.94 19.30 19.33 648,880 -0.32(-1.62%)
Jan 28, 2021 20.05 20.42 19.61 19.64 927,753 -0.36(-1.82%)
Jan 27, 2021 19.33 20.21 19.33 20.01 1,049,164 +0.12(+0.60%)
Jan 26, 2021 20.17 20.50 19.71 19.89 669,948 +0.07(+0.37%)
Jan 25, 2021 19.95 19.95 19.16 19.82 760,494 -0.40(-1.98%)
Jan 22, 2021 19.37 20.30 19.01 20.22 1,018,353 +0.99(+5.17%)
Jan 21, 2021 19.83 20.01 19.18 19.23 575,827 -0.19(-0.99%)
Jan 20, 2021 19.26 19.63 19.01 19.42 728,948 +0.11(+0.57%)
Jan 19, 2021 19.39 19.43 19.05 19.31 557,676 +0.06(+0.33%)
Jan 15, 2021 19.00 19.36 18.90 19.24 465,789 -0.15(-0.75%)
Jan 14, 2021 19.29 19.59 18.99 19.39 465,905 +0.28(+1.48%)
Jan 13, 2021 19.37 19.44 18.87 19.11 417,751 -0.26(-1.32%)
Jan 12, 2021 19.14 19.62 19.01 19.36 641,883 +0.26(+1.34%)
Jan 11, 2021 18.60 19.13 18.55 19.11 404,033 +0.26(+1.40%)
Jan 08, 2021 19.37 19.37 18.38 18.84 507,915 -0.52(-2.68%)
Jan 07, 2021 19.55 19.67 19.29 19.36 783,970 -0.05(-0.28%)
Jan 06, 2021 18.19 19.84 18.15 19.42 1,765,116 +1.55(+8.67%)
Jan 05, 2021 17.80 18.18 17.80 17.87 694,969 +0.08(+0.46%)
Jan 04, 2021 18.00 18.13 17.42 17.78 644,377 +0.03(+0.15%)
Dec 31, 2020 17.76 17.76 17.76 407,921 +0.13(+0.72%)
Dec 30, 2020 17.66 17.90 17.56 17.63 407,921 +0.09(+0.52%)
Dec 29, 2020 17.99 17.99 17.47 17.54 480,756 -0.46(-2.58%)
Dec 28, 2020 18.10 18.29 17.89 18.00 600,894 +0.07(+0.41%)
Dec 24, 2020 17.96 17.99 17.66 17.93 262,075 +0.11(+0.61%)
Dec 23, 2020 17.41 17.87 17.30 17.82 756,361 +0.58(+3.38%)
Dec 22, 2020 17.53 17.53 17.11 17.24 460,460 -0.20(-1.15%)
Dec 21, 2020 17.35 17.52 17.03 17.44 646,974 +0.12(+0.71%)
Dec 18, 2020 17.98 18.18 17.10 17.32 2,982,766 -0.62(-3.43%)
Dec 17, 2020 17.98 17.98 17.63 17.93 515,418 -0.04(-0.20%)
Dec 16, 2020 18.15 18.15 17.79 17.97 426,322 -0.04(-0.20%)
Dec 15, 2020 17.93 18.02 17.55 18.00 495,432 +0.32(+1.80%)
Dec 14, 2020 17.99 17.99 17.43 17.68 663,804 +0.10(+0.57%)
Dec 11, 2020 17.54 17.86 17.51 17.58 442,204 -0.24(-1.33%)
Dec 10, 2020 17.47 17.88 17.26 17.82 504,706 +0.17(+0.98%)
Dec 09, 2020 17.98 17.99 17.58 17.65 520,758 -0.11(-0.62%)
Dec 08, 2020 17.59 17.86 17.58 17.76 402,493 -0.06(-0.36%)
Dec 07, 2020 17.66 17.89 17.46 17.82 382,999 -0.05(-0.26%)
Dec 04, 2020 17.68 17.88 17.46 17.87 542,580 +0.39(+2.24%)
Dec 03, 2020 17.32 17.63 17.06 17.47 876,850 +0.15(+0.84%)
Dec 02, 2020 17.33 17.48 16.72 17.33 694,783 +0.09(+0.53%)
Dec 01, 2020 17.24 17.55 17.07 17.24 637,886 +0.36(+2.16%)
Nov 30, 2020 17.54 17.68 16.82 16.87 780,001 -0.76(-4.29%)
Nov 27, 2020 17.88 17.98 17.44 17.63 229,384 -0.25(-1.38%)
Nov 25, 2020 18.22 18.22 17.84 17.88 536,656 -0.65(-3.49%)
Nov 24, 2020 17.86 18.67 17.77 18.52 838,929 +0.98(+5.61%)
Nov 23, 2020 17.28 17.67 17.23 17.54 603,027 +0.43(+2.50%)
Nov 20, 2020 17.01 17.15 16.86 17.11 447,579 -0.26(-1.47%)
Nov 19, 2020 17.30 17.37 16.96 17.37 385,334 +0.06(+0.37%)
Nov 18, 2020 18.01 18.02 17.30 17.30 464,306 -0.49(-2.77%)
Nov 17, 2020 17.77 17.86 17.33 17.79 550,823 -0.20(-1.11%)
Nov 16, 2020 17.78 18.20 17.66 17.99 704,774 +0.66(+3.79%)
Nov 13, 2020 16.91 17.47 16.91 17.34 509,999 +0.59(+3.51%)
Nov 12, 2020 16.74 16.83 16.47 16.75 671,741 -0.29(-1.69%)
Nov 11, 2020 17.66 17.72 16.77 17.04 615,484 -0.53(-3.01%)
Nov 10, 2020 16.94 17.77 16.79 17.57 912,362 +0.68(+4.05%)
Nov 09, 2020 16.25 17.44 16.25 16.88 1,804,975 +2.21(+15.03%)
Nov 06, 2020 15.23 15.34 14.55 14.68 751,456 -0.52(-3.39%)
Nov 05, 2020 14.35 15.28 14.35 15.19 528,590 +0.77(+5.33%)
Nov 04, 2020 15.12 15.33 14.35 14.42 664,562 -1.25(-7.96%)
Nov 03, 2020 15.60 15.76 15.40 15.67 578,988 +0.47(+3.09%)
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.