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 (%)
Mar 31, 2020 12.10 12.41 11.59 11.99 936,508 -0.25(-2.04%)
Mar 30, 2020 11.89 12.30 11.51 12.24 797,172 +0.41(+3.47%)
Mar 27, 2020 11.54 12.29 11.20 11.83 1,002,500 -0.29(-2.39%)
Mar 26, 2020 11.24 12.25 10.96 12.12 1,141,402 +1.00(+8.99%)
Mar 25, 2020 12.00 12.30 10.97 11.12 1,452,931 -0.77(-6.48%)
Mar 24, 2020 10.89 11.96 10.51 11.89 1,222,564 +1.70(+16.68%)
Mar 23, 2020 11.27 11.30 9.710 10.19 1,242,289 -1.01(-9.02%)
Mar 20, 2020 13.00 13.24 11.20 11.20 2,476,300 -1.87(-14.31%)
Mar 19, 2020 12.19 13.39 11.80 13.07 1,672,053 +0.66(+5.32%)
Mar 18, 2020 13.82 14.33 12.02 12.41 2,311,043 -2.32(-15.75%)
Mar 17, 2020 12.99 14.86 12.46 14.73 1,655,272 +1.96(+15.35%)
Mar 16, 2020 12.23 13.34 12.23 12.77 1,451,433 -1.20(-8.59%)
Mar 13, 2020 13.36 13.97 12.19 13.97 1,637,400 +1.63(+13.21%)
Mar 12, 2020 12.77 13.66 12.29 12.34 2,047,950 -1.53(-11.03%)
Mar 11, 2020 14.31 14.70 13.70 13.87 1,869,677 -0.97(-6.54%)
Mar 10, 2020 14.74 15.01 13.69 14.84 1,242,908 +0.73(+5.17%)
Mar 09, 2020 14.93 15.06 14.01 14.11 1,311,857 -2.11(-13.01%)
Mar 06, 2020 15.94 16.53 15.74 16.22 1,070,200 -0.48(-2.87%)
Mar 05, 2020 16.88 17.00 16.43 16.70 1,108,364 -0.75(-4.30%)
Mar 04, 2020 17.06 17.46 16.58 17.45 1,002,251 +0.61(+3.62%)
Mar 03, 2020 17.35 17.71 16.66 16.84 1,009,439 -0.54(-3.08%)
Mar 02, 2020 16.69 17.38 16.48 17.38 997,840 +0.61(+3.67%)
Feb 28, 2020 16.93 17.30 16.45 16.76 1,641,100 -0.69(-3.98%)
Feb 27, 2020 17.81 18.33 17.45 17.45 1,071,844 -0.64(-3.51%)
Feb 26, 2020 18.45 18.51 17.91 18.09 716,641 -0.21(-1.15%)
Feb 25, 2020 18.90 19.05 18.22 18.30 677,614 -0.57(-3.02%)
Feb 24, 2020 19.03 19.04 18.74 18.87 439,720 -0.69(-3.53%)
Feb 21, 2020 19.83 19.90 19.48 19.56 370,700 -0.32(-1.61%)
Feb 20, 2020 19.59 19.92 19.59 19.88 586,394 +0.26(+1.33%)
Feb 19, 2020 19.72 19.82 19.54 19.62 373,163 +0.02(+0.10%)
Feb 18, 2020 19.63 19.69 19.39 19.60 478,582 -0.14(-0.71%)
Feb 14, 2020 19.88 19.96 19.70 19.74 473,600 -0.18(-0.90%)
Feb 13, 2020 19.60 19.93 19.60 19.92 321,480 +0.22(+1.12%)
Feb 12, 2020 19.80 19.81 19.56 19.70 389,486 +0.07(+0.36%)
Feb 11, 2020 19.63 19.89 19.60 19.63 397,362 -0.03(-0.15%)
Feb 10, 2020 19.40 19.71 19.25 19.66 570,714 +0.19(+0.98%)
Feb 07, 2020 19.65 19.75 19.42 19.47 469,900 -0.32(-1.62%)
Feb 06, 2020 20.11 20.20 19.77 19.79 325,985 -0.23(-1.15%)
Feb 05, 2020 19.75 20.06 19.67 20.02 663,058 +0.54(+2.77%)
Feb 04, 2020 19.62 19.68 19.39 19.48 460,432 +0.21(+1.09%)
Feb 03, 2020 19.25 19.39 19.17 19.27 717,973 +0.15(+0.78%)
Jan 31, 2020 19.34 19.50 19.00 19.12 645,800 -0.42(-2.15%)
Jan 30, 2020 19.00 21.04 19.00 19.54 715,401 +0.41(+2.14%)
Jan 29, 2020 19.32 19.53 19.11 19.13 532,089 -0.17(-0.88%)
Jan 28, 2020 19.40 19.44 19.27 19.30 382,227 +0.05(+0.26%)
Jan 27, 2020 19.11 19.49 19.02 19.25 913,486 -0.24(-1.23%)
Jan 24, 2020 19.81 19.81 19.35 19.49 700,300 -0.32(-1.62%)
Jan 23, 2020 19.79 19.88 19.56 19.81 824,581 -0.15(-0.75%)
Jan 22, 2020 20.01 20.02 19.74 19.96 736,239 +0.05(+0.25%)
Jan 21, 2020 20.31 20.36 19.87 19.91 850,856 -0.52(-2.55%)
Jan 17, 2020 20.70 20.80 20.39 20.43 927,200 +0.02(+0.12%)
Jan 16, 2020 19.85 20.44 19.60 20.41 1,746,542 +1.23(+6.44%)
Jan 15, 2020 19.10 19.24 19.03 19.17 703,154 -0.04(-0.21%)
Jan 14, 2020 19.27 19.38 19.15 19.21 643,037 -0.08(-0.41%)
Jan 13, 2020 19.21 19.32 19.11 19.29 501,778 +0.10(+0.52%)
Jan 10, 2020 19.53 19.53 19.14 19.19 430,500 -0.29(-1.49%)
Jan 09, 2020 19.61 19.72 19.44 19.48 596,387 -0.23(-1.17%)
Jan 08, 2020 19.50 19.82 19.50 19.71 674,570 +0.19(+0.97%)
Jan 07, 2020 19.45 19.54 19.30 19.52 935,253 +0.05(+0.26%)
Jan 06, 2020 19.29 19.52 19.15 19.47 595,256 -0.04(-0.21%)
Jan 03, 2020 19.35 19.59 19.23 19.51 601,300 -0.14(-0.71%)
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.