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 10.75 11.03 10.30 10.66 1,053,686 -0.22(-2.04%)
Mar 30, 2020 10.57 10.93 10.23 10.88 896,916 +0.36(+3.47%)
Mar 27, 2020 10.26 10.92 9.954 10.51 1,127,935 -0.26(-2.39%)
Mar 26, 2020 9.990 10.89 9.741 10.77 1,284,217 +0.89(+8.99%)
Mar 25, 2020 10.67 10.94 9.750 9.883 1,634,725 -0.68(-6.48%)
Mar 24, 2020 9.679 10.63 9.341 10.57 1,375,534 +1.51(+16.68%)
Mar 23, 2020 10.02 10.05 8.630 9.057 1,397,727 -0.90(-9.02%)
Mar 20, 2020 11.55 11.77 9.954 9.954 2,786,141 -1.66(-14.31%)
Mar 19, 2020 10.83 11.90 10.49 11.62 1,881,264 +0.59(+5.32%)
Mar 18, 2020 12.28 12.74 10.68 11.03 2,600,206 -2.06(-15.75%)
Mar 17, 2020 11.55 13.21 11.07 13.09 1,862,383 +1.74(+15.35%)
Mar 16, 2020 10.87 11.86 10.87 11.35 1,633,040 -1.07(-8.59%)
Mar 13, 2020 11.87 12.42 10.83 12.42 1,842,275 +1.45(+13.21%)
Mar 12, 2020 11.35 12.14 10.92 10.97 2,304,194 -1.36(-11.03%)
Mar 11, 2020 12.72 13.07 12.18 12.33 2,103,615 -0.86(-6.54%)
Mar 10, 2020 13.10 13.34 12.17 13.19 1,398,423 +0.65(+5.17%)
Mar 09, 2020 13.27 13.39 12.45 12.54 1,476,000 -1.88(-13.01%)
Mar 06, 2020 14.17 14.69 13.99 14.42 1,204,106 -0.43(-2.87%)
Mar 05, 2020 15.00 15.11 14.60 14.84 1,247,045 -0.67(-4.30%)
Mar 04, 2020 15.16 15.52 14.74 15.51 1,127,655 +0.54(+3.62%)
Mar 03, 2020 15.42 15.74 14.81 14.97 1,135,742 -0.48(-3.08%)
Mar 02, 2020 14.83 15.45 14.65 15.44 1,122,692 +0.55(+3.67%)
Feb 28, 2020 15.05 15.38 14.62 14.90 1,846,438 -0.62(-3.98%)
Feb 27, 2020 15.83 16.29 15.51 15.51 1,205,955 -0.56(-3.51%)
Feb 26, 2020 16.40 16.45 15.92 16.08 806,309 -0.19(-1.15%)
Feb 25, 2020 16.80 16.93 16.19 16.26 762,398 -0.51(-3.02%)
Feb 24, 2020 16.91 16.92 16.66 16.77 494,738 -0.61(-3.53%)
Feb 21, 2020 17.62 17.69 17.31 17.38 417,082 -0.28(-1.61%)
Feb 20, 2020 17.41 17.70 17.41 17.67 659,765 +0.23(+1.33%)
Feb 19, 2020 17.53 17.62 17.37 17.44 419,854 +0.02(+0.10%)
Feb 18, 2020 17.45 17.50 17.23 17.42 538,463 -0.12(-0.71%)
Feb 14, 2020 17.67 17.74 17.51 17.54 532,858 -0.16(-0.90%)
Feb 13, 2020 17.42 17.71 17.42 17.70 361,704 +0.20(+1.12%)
Feb 12, 2020 17.60 17.61 17.38 17.51 438,219 +0.06(+0.36%)
Feb 11, 2020 17.45 17.68 17.42 17.45 447,080 +0.09(+0.51%)
Feb 10, 2020 17.13 17.40 17.00 17.36 646,397 +0.17(+0.98%)
Feb 07, 2020 17.35 17.44 17.15 17.19 532,214 -0.28(-1.62%)
Feb 06, 2020 17.76 17.83 17.46 17.47 369,214 -0.20(-1.15%)
Feb 05, 2020 17.44 17.71 17.37 17.68 750,987 +0.48(+2.77%)
Feb 04, 2020 17.32 17.38 17.12 17.20 521,490 +0.19(+1.09%)
Feb 03, 2020 17.00 17.12 16.93 17.01 813,184 +0.13(+0.78%)
Jan 31, 2020 17.08 17.22 16.78 16.88 731,440 -0.37(-2.15%)
Jan 30, 2020 16.78 18.58 16.78 17.25 810,271 +0.36(+2.14%)
Jan 29, 2020 17.06 17.24 16.87 16.89 602,650 -0.15(-0.88%)
Jan 28, 2020 17.13 17.16 17.01 17.04 432,914 +0.04(+0.26%)
Jan 27, 2020 16.87 17.21 16.79 17.00 1,034,625 -0.21(-1.23%)
Jan 24, 2020 17.49 17.49 17.08 17.21 793,168 -0.28(-1.62%)
Jan 23, 2020 17.47 17.55 17.27 17.49 933,930 -0.13(-0.75%)
Jan 22, 2020 17.67 17.68 17.43 17.62 833,873 +0.04(+0.25%)
Jan 21, 2020 17.93 17.98 17.54 17.58 963,689 -0.46(-2.55%)
Jan 17, 2020 18.28 18.36 18.00 18.04 1,050,157 +0.02(+0.12%)
Jan 16, 2020 17.53 18.05 17.31 18.02 1,978,154 +1.09(+6.44%)
Jan 15, 2020 16.86 16.99 16.80 16.93 796,400 -0.04(-0.21%)
Jan 14, 2020 17.01 17.11 16.91 16.96 728,311 -0.07(-0.41%)
Jan 13, 2020 16.96 17.06 16.87 17.03 568,319 +0.09(+0.52%)
Jan 10, 2020 17.24 17.24 16.90 16.94 487,589 -0.26(-1.49%)
Jan 09, 2020 17.31 17.41 17.16 17.20 675,475 -0.20(-1.17%)
Jan 08, 2020 17.22 17.50 17.22 17.40 764,026 +0.17(+0.97%)
Jan 07, 2020 17.17 17.25 17.04 17.23 1,059,278 +0.04(+0.26%)
Jan 06, 2020 17.03 17.23 16.91 17.19 674,194 -0.04(-0.20%)
Jan 03, 2020 17.08 17.29 16.98 17.23 681,039 -0.12(-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.