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 (%)
Sep 30, 2020 15.27 15.48 15.06 15.16 546,502 +0.01(+0.07%)
Sep 29, 2020 15.28 15.33 14.92 15.15 308,044 -0.18(-1.17%)
Sep 28, 2020 15.17 15.45 15.10 15.33 495,431 +0.44(+2.92%)
Sep 25, 2020 14.61 14.92 14.51 14.89 538,100 +0.25(+1.74%)
Sep 24, 2020 14.63 14.98 14.42 14.64 763,610 +0.05(+0.34%)
Sep 23, 2020 14.79 15.08 14.58 14.59 1,012,934 -0.09(-0.61%)
Sep 22, 2020 14.85 15.10 14.51 14.68 729,868 -0.09(-0.58%)
Sep 21, 2020 15.35 15.50 14.54 14.77 869,022 -0.93(-5.96%)
Sep 18, 2020 16.06 16.06 15.57 15.70 2,247,800 -0.23(-1.44%)
Sep 17, 2020 15.77 16.05 15.75 15.93 656,586 -0.08(-0.50%)
Sep 16, 2020 15.83 16.22 15.75 16.01 731,639 +0.18(+1.14%)
Sep 15, 2020 16.22 16.22 15.75 15.83 390,889 -0.29(-1.80%)
Sep 14, 2020 15.78 16.16 15.68 16.12 494,258 +0.41(+2.61%)
Sep 11, 2020 15.70 15.89 15.50 15.71 640,400 +0.04(+0.26%)
Sep 10, 2020 16.10 16.10 15.66 15.67 672,772 -0.28(-1.76%)
Sep 09, 2020 15.95 16.05 15.60 15.95 1,008,441 +0.12(+0.76%)
Sep 08, 2020 16.57 16.57 15.63 15.83 919,050 -0.98(-5.83%)
Sep 04, 2020 16.91 17.02 16.46 16.81 572,000 +0.31(+1.88%)
Sep 03, 2020 16.71 17.26 16.48 16.50 733,232 -0.06(-0.36%)
Sep 02, 2020 16.62 16.64 16.24 16.56 587,921 +0.13(+0.79%)
Sep 01, 2020 16.08 16.46 15.91 16.43 503,806 +0.22(+1.36%)
Aug 31, 2020 16.53 16.56 16.19 16.21 674,896 -0.33(-2.00%)
Aug 28, 2020 16.92 16.92 16.48 16.54 378,900 -0.18(-1.08%)
Aug 27, 2020 16.35 16.85 16.29 16.72 498,254 +0.35(+2.14%)
Aug 26, 2020 16.74 16.74 16.23 16.37 774,672 -0.34(-2.03%)
Aug 25, 2020 17.06 17.20 16.63 16.71 783,453 -0.23(-1.36%)
Aug 24, 2020 16.40 17.03 16.19 16.94 697,810 +0.72(+4.44%)
Aug 21, 2020 16.33 16.50 16.11 16.22 488,500 -0.16(-0.98%)
Aug 20, 2020 16.68 16.76 16.34 16.38 559,718 -0.37(-2.18%)
Aug 19, 2020 16.80 17.09 16.59 16.75 631,483 +0.02(+0.09%)
Aug 18, 2020 17.37 17.37 16.68 16.73 407,707 -0.56(-3.24%)
Aug 17, 2020 15.93 17.35 15.93 17.29 512,408 -0.17(-0.97%)
Aug 14, 2020 17.23 17.65 17.13 17.46 486,200 +0.04(+0.23%)
Aug 13, 2020 17.42 17.63 17.03 17.42 442,292 -0.18(-1.02%)
Aug 12, 2020 18.29 18.29 17.42 17.60 722,966 -0.29(-1.62%)
Aug 11, 2020 18.06 18.54 17.75 17.89 874,639 +0.06(+0.34%)
Aug 10, 2020 17.50 18.24 17.46 17.83 710,998 +0.40(+2.29%)
Aug 07, 2020 16.32 17.45 16.30 17.43 755,200 +0.99(+6.02%)
Aug 06, 2020 16.49 16.72 16.38 16.44 669,034 -0.19(-1.14%)
Aug 05, 2020 16.21 16.67 16.05 16.63 494,295 +0.58(+3.61%)
Aug 04, 2020 16.20 16.20 15.90 16.05 564,763 -0.18(-1.08%)
Aug 03, 2020 16.37 16.42 16.00 16.23 776,447 -0.10(-0.64%)
Jul 31, 2020 16.40 16.51 15.83 16.33 967,400 -0.18(-1.09%)
Jul 30, 2020 16.41 16.80 16.11 16.51 945,614 -0.37(-2.19%)
Jul 29, 2020 16.42 16.99 16.33 16.88 727,505 +0.43(+2.61%)
Jul 28, 2020 16.65 16.80 16.41 16.45 627,827 -0.24(-1.44%)
Jul 27, 2020 16.69 16.80 16.27 16.69 630,672 -0.12(-0.71%)
Jul 24, 2020 17.00 17.34 16.78 16.81 956,300 -0.19(-1.12%)
Jul 23, 2020 16.53 17.12 16.53 17.00 747,443 +0.35(+2.10%)
Jul 22, 2020 16.32 16.67 16.20 16.65 844,791 +0.07(+0.42%)
Jul 21, 2020 15.84 16.61 15.63 16.58 885,420 +0.92(+5.87%)
Jul 20, 2020 15.74 16.07 15.51 15.66 1,019,444 -0.41(-2.55%)
Jul 17, 2020 16.36 16.71 15.95 16.07 1,242,000 -0.23(-1.41%)
Jul 16, 2020 16.00 16.86 15.63 16.30 2,205,426 +0.57(+3.62%)
Jul 15, 2020 15.48 15.91 15.41 15.73 1,065,084 +0.78(+5.22%)
Jul 14, 2020 14.87 15.06 14.48 14.95 894,662 -0.01(-0.07%)
Jul 13, 2020 15.07 15.31 14.60 14.96 949,835 +0.15(+1.01%)
Jul 10, 2020 13.96 14.83 13.91 14.81 971,100 +0.82(+5.86%)
Jul 09, 2020 14.43 14.64 13.92 13.99 814,034 -0.56(-3.88%)
Jul 08, 2020 14.64 14.86 14.24 14.55 1,272,757 -0.14(-0.99%)
Jul 07, 2020 14.98 15.05 14.69 14.70 713,092 -0.51(-3.32%)
Jul 06, 2020 15.60 16.07 15.13 15.21 1,078,662 +0.06(+0.43%)
Jul 02, 2020 15.66 15.76 15.07 15.14 1,717,500 +0.02(+0.13%)
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.