Home Bancshares Inc (NQ: HOMB )

23.19 USD -1.06 (-4.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 24.10 24.00 23.17 23.19 583,904 -1.06(-4.37%)
Oct 26, 2021 24.64 24.24 24.25 433,841 -0.27(-1.10%)
Oct 25, 2021 24.61 24.69 24.37 24.52 453,432 +0.00(+0.00%)
Oct 22, 2021 24.73 24.94 24.26 24.52 432,585 -0.03(-0.12%)
Oct 21, 2021 24.87 24.87 24.28 24.55 589,156 -0.18(-0.73%)
Oct 20, 2021 24.16 24.74 23.75 24.73 664,164 +0.87(+3.65%)
Oct 19, 2021 23.74 23.91 23.43 23.86 580,745 +0.24(+1.02%)
Oct 18, 2021 23.93 24.17 23.57 23.62 585,051 -0.32(-1.34%)
Oct 15, 2021 24.36 24.36 23.92 23.94 642,061 +0.03(+0.13%)
Oct 14, 2021 23.82 23.92 23.55 23.91 357,180 +0.38(+1.61%)
Oct 13, 2021 23.71 23.72 23.15 23.53 299,591 -0.24(-1.01%)
Oct 12, 2021 23.59 23.85 23.41 23.77 499,743 +0.08(+0.34%)
Oct 11, 2021 24.37 24.37 23.67 23.69 339,932 -0.46(-1.90%)
Oct 08, 2021 24.08 24.35 23.95 24.15 475,412 +0.01(+0.04%)
Oct 07, 2021 24.10 24.30 24.01 24.14 652,718 +0.27(+1.13%)
Oct 06, 2021 23.90 23.90 23.21 23.87 603,392 -0.20(-0.83%)
Oct 05, 2021 24.31 24.46 23.97 24.07 624,023 -0.24(-0.99%)
Oct 04, 2021 24.50 24.83 24.20 24.31 636,232 -0.21(-0.86%)
Oct 01, 2021 23.58 24.78 23.55 24.52 779,480 +0.99(+4.21%)
Sep 30, 2021 24.08 24.12 23.53 23.53 645,243 -0.42(-1.75%)
Sep 29, 2021 23.59 24.05 23.40 23.95 486,382 +0.44(+1.87%)
Sep 28, 2021 23.89 24.00 23.45 23.51 686,616 -0.22(-0.93%)
Sep 27, 2021 22.89 24.00 22.77 23.73 769,821 +0.99(+4.35%)
Sep 24, 2021 22.19 22.88 22.19 22.74 653,961 +0.48(+2.16%)
Sep 23, 2021 21.77 22.39 21.69 22.26 487,350 +0.68(+3.15%)
Sep 22, 2021 21.75 21.91 21.57 21.58 496,772 +0.05(+0.23%)
Sep 21, 2021 21.70 21.82 21.43 21.53 548,142 -0.09(-0.42%)
Sep 20, 2021 21.45 21.87 21.28 21.62 749,302 -0.67(-3.01%)
Sep 17, 2021 22.72 23.00 22.23 22.29 2,659,758 -0.34(-1.50%)
Sep 16, 2021 22.62 23.02 22.50 22.63 1,027,426 +0.25(+1.12%)
Sep 15, 2021 21.50 22.47 21.05 22.38 1,616,192 +1.34(+6.37%)
Sep 14, 2021 21.45 21.45 20.94 21.04 513,078 -0.37(-1.73%)
Sep 13, 2021 21.20 21.49 21.09 21.41 438,816 +0.33(+1.57%)
Sep 10, 2021 21.58 21.61 21.05 21.08 495,753 -0.42(-1.95%)
Sep 09, 2021 21.40 21.84 21.39 21.50 505,884 -0.01(-0.05%)
Sep 08, 2021 21.62 21.75 21.42 21.51 532,788 -0.28(-1.28%)
Sep 07, 2021 21.88 22.09 21.73 21.79 458,732 -0.03(-0.14%)
Sep 03, 2021 21.77 21.93 21.61 21.82 469,542 +0.13(+0.60%)
Sep 02, 2021 21.87 22.13 21.68 21.69 477,825 -0.22(-1.00%)
Sep 01, 2021 22.26 22.26 21.80 21.91 438,614 -0.24(-1.08%)
Aug 31, 2021 22.13 22.26 21.91 22.15 594,245 +0.27(+1.23%)
Aug 30, 2021 22.37 22.43 21.82 21.88 515,468 -0.45(-2.02%)
Aug 27, 2021 21.87 22.41 21.87 22.33 609,163 +0.53(+2.43%)
Aug 26, 2021 22.23 22.30 21.77 21.80 417,251 -0.42(-1.89%)
Aug 25, 2021 22.00 22.39 21.86 22.22 585,526 +0.32(+1.46%)
Aug 24, 2021 21.84 21.97 21.70 21.90 389,935 +0.09(+0.41%)
Aug 23, 2021 21.86 21.92 21.67 21.81 390,689 +0.12(+0.55%)
Aug 20, 2021 21.23 21.73 21.14 21.69 447,688 +0.40(+1.88%)
Aug 19, 2021 21.24 21.49 21.10 21.29 471,971 -0.21(-0.98%)
Aug 18, 2021 21.80 21.99 21.47 21.50 485,938 -0.37(-1.69%)
Aug 17, 2021 21.84 22.08 21.59 21.87 483,842 -0.18(-0.82%)
Aug 16, 2021 21.94 22.12 21.70 22.05 407,651 -0.01(-0.05%)
Aug 13, 2021 22.36 22.37 21.99 22.06 397,269 -0.16(-0.72%)
Aug 12, 2021 22.47 22.47 22.07 22.22 631,329 -0.21(-0.94%)
Aug 11, 2021 21.96 22.44 21.71 22.43 703,796 +0.47(+2.14%)
Aug 10, 2021 21.49 21.97 21.27 21.96 611,780 +0.25(+1.15%)
Aug 09, 2021 22.11 22.11 21.41 21.71 532,153 -0.16(-0.73%)
Aug 06, 2021 21.60 21.98 21.56 21.87 444,258 +0.66(+3.11%)
Aug 05, 2021 20.94 21.23 20.92 21.21 456,545 +0.36(+1.73%)
Aug 04, 2021 21.04 21.25 20.84 20.85 436,510 -0.49(-2.30%)
Aug 03, 2021 21.17 21.42 20.69 21.34 761,898 +0.28(+1.33%)
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.