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 (%)
Feb 26, 2021 22.39 23.05 21.89 22.41 890,680 -0.39(-1.69%)
Feb 25, 2021 23.67 23.67 22.74 22.80 770,432 -0.70(-2.97%)
Feb 24, 2021 22.86 23.56 22.74 23.49 754,175 +0.85(+3.77%)
Feb 23, 2021 22.05 22.73 22.00 22.64 890,172 +0.63(+2.85%)
Feb 22, 2021 21.55 22.16 21.48 22.01 632,585 +0.44(+2.02%)
Feb 19, 2021 21.15 21.61 21.15 21.58 465,949 +0.54(+2.55%)
Feb 18, 2021 21.21 21.41 20.95 21.04 551,342 -0.27(-1.25%)
Feb 17, 2021 21.61 21.68 21.14 21.31 494,254 -0.32(-1.46%)
Feb 16, 2021 21.48 21.82 21.39 21.62 590,383 +0.28(+1.29%)
Feb 12, 2021 20.95 21.39 20.95 21.35 662,044 +0.26(+1.21%)
Feb 11, 2021 21.25 21.63 20.65 21.09 616,966 -0.18(-0.86%)
Feb 10, 2021 21.45 21.65 21.09 21.28 954,498 -0.11(-0.51%)
Feb 09, 2021 20.61 21.39 20.48 21.39 969,135 +0.84(+4.08%)
Feb 08, 2021 20.51 20.57 20.30 20.55 550,495 +0.16(+0.76%)
Feb 05, 2021 20.41 20.47 20.12 20.39 524,370 +0.15(+0.72%)
Feb 04, 2021 19.88 20.36 19.71 20.25 539,005 +0.54(+2.73%)
Feb 03, 2021 19.66 19.91 19.40 19.71 531,439 -0.07(-0.37%)
Feb 02, 2021 19.76 20.04 19.60 19.78 552,905 +0.18(+0.93%)
Feb 01, 2021 19.49 19.68 19.14 19.60 965,220 +0.27(+1.42%)
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%)
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.