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 (%)
May 29, 2020 14.71 14.91 14.35 14.47 924,400 -0.56(-3.73%)
May 28, 2020 16.00 16.00 14.93 15.03 637,093 -0.67(-4.27%)
May 27, 2020 15.14 15.78 14.83 15.70 953,438 +1.19(+8.24%)
May 26, 2020 14.13 14.78 13.76 14.51 737,749 +1.03(+7.64%)
May 22, 2020 13.75 13.93 13.33 13.47 568,400 -0.22(-1.64%)
May 21, 2020 14.12 14.38 13.62 13.70 1,192,488 -0.45(-3.18%)
May 20, 2020 13.41 14.18 13.40 14.15 917,880 +1.15(+8.85%)
May 19, 2020 13.54 13.73 13.00 13.00 696,672 -0.69(-5.04%)
May 18, 2020 13.11 13.82 13.11 13.69 1,251,422 +1.32(+10.67%)
May 15, 2020 12.37 12.50 12.12 12.37 928,400 -0.03(-0.24%)
May 14, 2020 11.78 12.48 11.36 12.40 884,563 +0.26(+2.14%)
May 13, 2020 12.74 12.85 11.86 12.14 1,398,389 -0.70(-5.45%)
May 12, 2020 13.91 14.00 12.81 12.84 807,831 -1.16(-8.29%)
May 11, 2020 14.04 14.16 13.49 14.00 1,515,157 -0.33(-2.30%)
May 08, 2020 13.76 14.40 13.76 14.33 672,000 +0.96(+7.18%)
May 07, 2020 13.61 14.03 13.28 13.37 798,655 -0.07(-0.52%)
May 06, 2020 14.00 14.05 13.36 13.44 834,955 -0.43(-3.10%)
May 05, 2020 15.00 15.00 13.83 13.87 545,143 -0.46(-3.21%)
May 04, 2020 14.29 14.45 14.05 14.33 736,356 -0.22(-1.51%)
May 01, 2020 14.80 15.31 14.33 14.55 994,300 -0.78(-5.09%)
Apr 30, 2020 15.61 15.65 15.02 15.33 1,070,641 -0.79(-4.90%)
Apr 29, 2020 15.39 16.66 15.22 16.12 1,854,204 +1.21(+8.12%)
Apr 28, 2020 14.56 15.07 14.50 14.91 1,418,636 +0.87(+6.20%)
Apr 27, 2020 13.29 14.26 13.19 14.04 847,565 +0.94(+7.18%)
Apr 24, 2020 12.71 13.18 12.54 13.10 1,131,500 +0.50(+3.97%)
Apr 23, 2020 12.39 12.81 12.28 12.60 955,736 +0.29(+2.36%)
Apr 22, 2020 12.49 12.58 12.16 12.31 1,168,127 +0.11(+0.86%)
Apr 21, 2020 12.11 12.38 11.93 12.21 797,331 -0.42(-3.33%)
Apr 20, 2020 12.52 13.20 12.36 12.62 1,275,533 -0.32(-2.51%)
Apr 17, 2020 12.60 13.21 12.45 12.95 2,009,200 +1.20(+10.21%)
Apr 16, 2020 11.73 12.15 10.79 11.75 1,986,132 -0.05(-0.42%)
Apr 15, 2020 12.08 12.40 11.71 11.80 911,999 -0.91(-7.16%)
Apr 14, 2020 13.27 13.59 12.38 12.71 699,739 -0.17(-1.32%)
Apr 13, 2020 13.98 13.98 12.75 12.88 708,212 -1.09(-7.80%)
Apr 09, 2020 13.25 14.07 13.16 13.97 916,700 +1.20(+9.40%)
Apr 08, 2020 12.32 12.87 12.00 12.77 1,216,055 +0.67(+5.54%)
Apr 07, 2020 12.16 12.68 11.96 12.10 1,049,977 +0.35(+2.98%)
Apr 06, 2020 11.79 12.09 11.54 11.75 1,101,228 +0.54(+4.82%)
Apr 03, 2020 11.95 12.09 11.02 11.21 843,200 -0.79(-6.58%)
Apr 02, 2020 11.29 12.02 11.29 12.00 1,924,754 +0.59(+5.17%)
Apr 01, 2020 11.38 11.64 11.08 11.41 1,056,012 -0.58(-4.84%)
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%)
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.