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 17.54 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%)
Nov 02, 2020 15.25 15.35 14.99 15.20 435,905 +0.20(+1.33%)
Oct 30, 2020 14.69 15.06 14.68 15.00 555,597 +0.24(+1.65%)
Oct 29, 2020 14.54 14.84 14.31 14.76 708,998 +0.16(+1.11%)
Oct 28, 2020 14.47 14.86 14.46 14.59 569,417 -0.27(-1.82%)
Oct 27, 2020 15.37 15.52 14.85 14.87 645,590 -0.62(-4.03%)
Oct 26, 2020 15.59 15.67 15.23 15.49 698,218 -0.51(-3.16%)
Oct 23, 2020 15.69 16.09 15.55 16.00 1,012,380 +0.41(+2.61%)
Oct 22, 2020 14.89 15.62 14.87 15.59 603,524 +0.74(+4.99%)
Oct 21, 2020 14.74 15.07 14.74 14.85 374,840 +0.05(+0.37%)
Oct 20, 2020 14.62 15.10 14.62 14.79 454,546 +0.31(+2.12%)
Oct 19, 2020 14.81 14.98 14.46 14.49 511,812 -0.25(-1.69%)
Oct 16, 2020 15.01 15.14 14.70 14.73 668,465 -0.27(-1.78%)
Oct 15, 2020 15.06 15.16 14.69 15.00 540,144 +0.10(+0.67%)
Oct 14, 2020 15.19 15.32 14.88 14.90 594,891 -0.15(-1.02%)
Oct 13, 2020 15.36 15.44 14.97 15.06 441,742 -0.53(-3.42%)
Oct 12, 2020 15.24 15.65 15.20 15.59 535,187 +0.29(+1.89%)
Oct 09, 2020 15.67 15.87 15.17 15.30 541,765 -0.19(-1.23%)
Oct 08, 2020 15.41 15.57 15.08 15.49 552,113 +0.19(+1.24%)
Oct 07, 2020 15.09 15.53 15.04 15.30 609,443 +0.39(+2.61%)
Oct 06, 2020 15.25 15.70 14.91 14.91 766,486 -0.07(-0.48%)
Oct 05, 2020 14.50 15.03 14.45 14.98 509,619 +0.70(+4.87%)
Oct 02, 2020 13.61 14.39 13.61 14.29 467,737 +0.33(+2.33%)
Oct 01, 2020 13.67 13.97 13.57 13.96 716,670 +0.26(+1.91%)
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%)
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.