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 (%)
Dec 31, 2019 19.59 19.76 19.45 19.66 606,400 +0.06(+0.31%)
Dec 30, 2019 19.64 19.70 19.46 19.60 572,202 +0.05(+0.26%)
Dec 27, 2019 19.61 19.61 19.48 19.55 503,400 -0.09(-0.46%)
Dec 26, 2019 19.57 19.68 19.55 19.64 313,024 +0.11(+0.56%)
Dec 24, 2019 19.53 19.59 19.46 19.53 214,300 +0.00(+0.00%)
Dec 23, 2019 19.90 19.98 19.48 19.53 646,859 -0.33(-1.66%)
Dec 20, 2019 19.98 20.07 19.74 19.86 3,057,400 -0.03(-0.15%)
Dec 19, 2019 19.82 19.97 19.65 19.89 827,489 +0.06(+0.30%)
Dec 18, 2019 19.86 19.92 19.69 19.83 680,255 +0.01(+0.05%)
Dec 17, 2019 19.63 19.91 19.57 19.82 625,898 +0.24(+1.23%)
Dec 16, 2019 19.45 19.76 19.39 19.58 758,698 +0.29(+1.50%)
Dec 13, 2019 19.35 19.52 19.14 19.29 409,000 -0.13(-0.67%)
Dec 12, 2019 19.05 19.50 19.02 19.42 629,834 +0.46(+2.43%)
Dec 11, 2019 19.14 19.16 18.84 18.96 348,634 -0.10(-0.52%)
Dec 10, 2019 19.00 19.16 18.77 19.06 577,568 +0.05(+0.26%)
Dec 09, 2019 18.77 19.16 18.77 19.01 603,917 -0.00(-0.03%)
Dec 06, 2019 19.00 19.31 18.90 19.02 525,500 +0.14(+0.77%)
Dec 05, 2019 18.82 18.96 18.77 18.87 683,626 +0.13(+0.69%)
Dec 04, 2019 18.68 18.90 18.59 18.74 758,568 +0.28(+1.52%)
Dec 03, 2019 18.45 18.50 18.21 18.46 592,631 -0.24(-1.28%)
Dec 02, 2019 18.98 19.05 18.66 18.70 749,634 -0.12(-0.64%)
Nov 29, 2019 18.89 19.02 18.79 18.82 269,800 -0.13(-0.69%)
Nov 27, 2019 18.90 19.01 18.82 18.95 382,900 +0.17(+0.91%)
Nov 26, 2019 18.85 18.88 18.58 18.78 416,544 -0.12(-0.63%)
Nov 25, 2019 18.50 18.97 18.44 18.90 687,906 +0.39(+2.11%)
Nov 22, 2019 18.46 18.58 18.39 18.51 304,100 +0.15(+0.82%)
Nov 21, 2019 18.52 18.52 18.23 18.36 416,975 +0.02(+0.11%)
Nov 20, 2019 18.43 18.53 18.15 18.34 597,173 -0.25(-1.34%)
Nov 19, 2019 18.50 18.64 18.34 18.59 417,534 +0.21(+1.14%)
Nov 18, 2019 18.34 18.49 18.10 18.38 408,350 -0.06(-0.33%)
Nov 15, 2019 18.52 18.59 18.40 18.44 370,500 +0.04(+0.22%)
Nov 14, 2019 18.43 18.55 18.35 18.40 339,587 -0.08(-0.43%)
Nov 13, 2019 18.52 18.62 18.38 18.48 466,070 -0.28(-1.49%)
Nov 12, 2019 18.65 18.91 18.48 18.76 416,348 +0.02(+0.11%)
Nov 11, 2019 18.68 18.82 18.62 18.74 308,138 -0.15(-0.79%)
Nov 08, 2019 18.98 19.00 18.79 18.89 389,900 -0.03(-0.16%)
Nov 07, 2019 19.19 19.27 18.86 18.92 525,639 -0.04(-0.21%)
Nov 06, 2019 19.06 19.14 18.82 18.96 278,600 -0.13(-0.68%)
Nov 05, 2019 19.22 19.33 18.92 19.09 618,137 +0.05(+0.26%)
Nov 04, 2019 19.03 19.10 18.86 19.04 535,080 +0.23(+1.22%)
Nov 01, 2019 18.64 18.83 18.56 18.81 465,400 +0.33(+1.79%)
Oct 31, 2019 18.68 18.68 18.21 18.48 636,572 -0.35(-1.86%)
Oct 30, 2019 18.97 18.97 18.73 18.83 500,142 -0.19(-1.00%)
Oct 29, 2019 18.76 19.12 18.66 19.02 695,109 +0.13(+0.69%)
Oct 28, 2019 18.71 18.92 18.71 18.89 400,642 +0.33(+1.78%)
Oct 25, 2019 18.55 18.79 18.55 18.56 484,900 +0.05(+0.27%)
Oct 24, 2019 18.79 18.79 18.43 18.51 434,568 -0.23(-1.23%)
Oct 23, 2019 18.91 18.96 18.64 18.74 392,330 -0.21(-1.11%)
Oct 22, 2019 19.05 19.18 18.83 18.95 776,720 -0.15(-0.79%)
Oct 21, 2019 18.97 19.18 18.89 19.10 757,487 +0.47(+2.52%)
Oct 18, 2019 18.51 18.65 18.11 18.63 739,900 -0.03(-0.16%)
Oct 17, 2019 18.07 18.79 17.85 18.66 1,412,894 -0.15(-0.80%)
Oct 16, 2019 18.90 19.01 18.58 18.81 421,183 -0.04(-0.21%)
Oct 15, 2019 18.71 18.99 18.59 18.85 452,028 +0.19(+1.02%)
Oct 14, 2019 18.44 18.67 18.37 18.66 581,828 +0.02(+0.11%)
Oct 11, 2019 18.50 18.85 18.32 18.64 679,100 +0.52(+2.87%)
Oct 10, 2019 18.11 18.31 18.00 18.12 985,263 +0.14(+0.78%)
Oct 09, 2019 18.06 18.11 17.81 17.98 928,519 +0.22(+1.24%)
Oct 08, 2019 18.10 18.13 17.75 17.76 613,531 -0.55(-3.00%)
Oct 07, 2019 18.43 18.57 18.25 18.31 673,376 -0.10(-0.54%)
Oct 04, 2019 18.26 18.41 18.04 18.41 408,300 +0.15(+0.82%)
Oct 03, 2019 18.18 18.32 17.95 18.26 420,366 +0.00(+0.00%)
Oct 02, 2019 18.19 18.31 17.91 18.26 739,266 -0.01(-0.05%)
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.