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 (%)
Apr 30, 2021 25.88 26.28 25.62 25.71 694,061 -0.42(-1.59%)
Apr 29, 2021 26.19 26.55 26.01 26.12 434,262 +0.14(+0.53%)
Apr 28, 2021 26.28 26.28 25.85 25.98 369,112 -0.07(-0.28%)
Apr 27, 2021 26.14 26.33 25.91 26.06 811,113 -0.08(-0.32%)
Apr 26, 2021 26.21 26.57 26.05 26.14 568,577 +0.23(+0.89%)
Apr 23, 2021 24.98 26.13 24.83 25.91 904,196 +1.08(+4.35%)
Apr 22, 2021 25.13 25.30 24.79 24.83 403,943 -0.25(-0.99%)
Apr 21, 2021 24.47 25.11 24.36 25.08 499,057 +0.66(+2.69%)
Apr 20, 2021 24.81 24.94 24.30 24.42 766,835 -0.62(-2.47%)
Apr 19, 2021 24.83 25.19 24.70 25.04 877,198 +0.13(+0.52%)
Apr 16, 2021 25.74 25.75 24.72 24.91 801,997 +0.06(+0.22%)
Apr 15, 2021 24.63 24.95 24.02 24.86 536,627 -0.06(-0.26%)
Apr 14, 2021 24.57 25.27 24.55 24.92 572,065 +0.31(+1.26%)
Apr 13, 2021 25.11 25.12 24.41 24.61 675,244 -0.69(-2.72%)
Apr 12, 2021 25.09 25.30 24.89 25.30 629,543 +0.42(+1.71%)
Apr 09, 2021 24.86 24.95 24.60 24.88 408,035 +0.28(+1.13%)
Apr 08, 2021 24.24 24.63 23.89 24.60 544,662 +0.21(+0.87%)
Apr 07, 2021 24.89 24.97 24.32 24.39 414,147 -0.29(-1.16%)
Apr 06, 2021 24.94 25.23 24.56 24.67 613,665 -0.31(-1.26%)
Apr 05, 2021 25.28 25.44 24.81 24.99 883,700 +0.03(+0.11%)
Apr 01, 2021 24.85 25.21 24.68 24.96 804,271 -0.03(-0.11%)
Mar 31, 2021 25.09 25.38 24.88 24.99 617,096 -0.22(-0.88%)
Mar 30, 2021 24.76 25.34 24.76 25.21 572,934 +0.68(+2.79%)
Mar 29, 2021 25.07 25.41 24.34 24.52 855,099 -0.94(-3.70%)
Mar 26, 2021 24.98 25.51 24.76 25.47 490,963 +0.83(+3.37%)
Mar 25, 2021 23.79 24.75 23.58 24.63 558,271 +0.78(+3.27%)
Mar 24, 2021 24.00 24.73 23.81 23.85 1,137,205 +0.05(+0.19%)
Mar 23, 2021 24.67 24.98 23.71 23.81 1,084,513 -1.17(-4.68%)
Mar 22, 2021 25.49 25.53 24.87 24.98 500,572 -0.88(-3.39%)
Mar 19, 2021 25.53 26.25 25.18 25.85 3,334,764 +0.12(+0.47%)
Mar 18, 2021 26.28 26.98 25.67 25.73 1,042,327 -0.40(-1.52%)
Mar 17, 2021 26.33 26.46 25.11 26.13 564,711 +0.11(+0.43%)
Mar 16, 2021 25.84 26.12 25.54 26.02 479,032 -0.05(-0.18%)
Mar 15, 2021 26.30 26.30 25.57 26.07 523,322 -0.10(-0.39%)
Mar 12, 2021 26.06 26.46 25.73 26.17 1,028,696 +0.40(+1.54%)
Mar 11, 2021 25.57 25.83 25.28 25.77 659,163 +0.10(+0.40%)
Mar 10, 2021 25.11 25.88 25.11 25.67 878,880 +0.60(+2.39%)
Mar 09, 2021 24.38 25.32 24.27 25.07 774,775 -0.31(-1.24%)
Mar 08, 2021 24.78 25.66 24.59 25.38 832,433 +0.88(+3.58%)
Mar 05, 2021 24.48 24.63 23.80 24.51 805,028 +0.67(+2.83%)
Mar 04, 2021 23.79 24.47 23.41 23.83 952,077 -0.17(-0.69%)
Mar 03, 2021 23.55 24.77 23.49 24.00 1,147,781 +0.72(+3.10%)
Mar 02, 2021 23.36 23.54 23.09 23.28 526,195 -0.21(-0.90%)
Mar 01, 2021 22.94 23.54 22.84 23.49 588,392 +0.91(+4.05%)
Feb 26, 2021 22.56 23.21 22.05 22.58 884,276 -0.39(-1.69%)
Feb 25, 2021 23.84 23.84 22.91 22.96 764,892 -0.70(-2.97%)
Feb 24, 2021 23.03 23.73 22.91 23.66 748,752 +0.86(+3.77%)
Feb 23, 2021 22.21 22.90 22.16 22.81 883,771 +0.63(+2.85%)
Feb 22, 2021 21.71 22.32 21.63 22.17 628,037 +0.44(+2.02%)
Feb 19, 2021 21.30 21.76 21.30 21.73 462,599 +0.54(+2.55%)
Feb 18, 2021 21.36 21.56 21.10 21.19 547,378 -0.27(-1.25%)
Feb 17, 2021 21.76 21.84 21.29 21.46 490,700 -0.32(-1.46%)
Feb 16, 2021 21.63 21.97 21.54 21.78 586,138 +0.28(+1.29%)
Feb 12, 2021 21.10 21.55 21.10 21.50 657,284 +0.26(+1.21%)
Feb 11, 2021 21.40 21.79 20.80 21.25 612,530 -0.18(-0.86%)
Feb 10, 2021 21.60 21.81 21.25 21.43 947,635 -0.11(-0.51%)
Feb 09, 2021 20.76 21.55 20.63 21.54 962,167 +0.84(+4.08%)
Feb 08, 2021 20.66 20.71 20.45 20.70 546,537 +0.16(+0.76%)
Feb 05, 2021 20.56 20.62 20.26 20.54 520,599 +0.15(+0.72%)
Feb 04, 2021 20.03 20.51 19.85 20.39 535,129 +0.54(+2.73%)
Feb 03, 2021 19.80 20.05 19.54 19.85 527,617 -0.07(-0.37%)
Feb 02, 2021 19.91 20.18 19.74 19.92 548,929 +0.18(+0.93%)
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.