Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Nov 19, 2021 23.35 0 -0.69(-2.86%)
Nov 18, 2021 24.10 24.16 24.01 24.03 391,981 -0.15(-0.62%)
Nov 17, 2021 23.71 24.31 23.71 24.18 342,485 -0.13(-0.54%)
Nov 16, 2021 24.33 24.43 24.09 24.31 509,064 -0.05(-0.19%)
Nov 15, 2021 24.31 24.42 24.07 24.36 539,995 +0.26(+1.08%)
Nov 12, 2021 24.44 24.54 24.02 24.10 415,084 -0.35(-1.44%)
Nov 11, 2021 24.29 24.68 24.10 24.45 362,143 +0.24(+1.00%)
Nov 10, 2021 24.31 24.21 404,399 -0.06(-0.27%)
Nov 09, 2021 24.30 24.58 24.04 24.28 366,484 -0.16(-0.65%)
Nov 08, 2021 24.49 24.71 24.26 24.43 587,307 +0.02(+0.08%)
Nov 05, 2021 24.02 24.63 23.99 24.42 793,421 +0.65(+2.73%)
Nov 04, 2021 23.75 23.78 23.38 23.77 1,030,274 -0.02(-0.08%)
Nov 03, 2021 22.08 23.81 22.07 23.79 753,225 +0.87(+3.81%)
Nov 02, 2021 23.09 23.12 22.76 22.91 520,985 -0.19(-0.84%)
Nov 01, 2021 22.18 23.14 22.04 23.11 730,545 +1.07(+4.84%)
Oct 29, 2021 21.86 22.13 22.04 577,799 +0.26(+1.19%)
Oct 28, 2021 21.62 21.93 21.58 21.78 498,141 +0.27(+1.25%)
Oct 27, 2021 22.36 22.27 21.50 21.51 629,441 -0.98(-4.37%)
Oct 26, 2021 22.86 22.49 22.50 467,675 -0.25(-1.10%)
Oct 25, 2021 22.83 22.90 22.61 22.75 488,794 +0.00(+0.00%)
Oct 22, 2021 22.94 23.14 22.51 22.75 466,321 -0.03(-0.12%)
Oct 21, 2021 23.07 23.07 22.52 22.77 635,103 -0.17(-0.73%)
Oct 20, 2021 22.41 22.95 22.03 22.94 715,961 +0.81(+3.65%)
Oct 19, 2021 22.02 22.18 21.74 22.13 626,036 +0.22(+1.02%)
Oct 18, 2021 22.20 22.42 21.86 21.91 630,678 -0.30(-1.34%)
Oct 15, 2021 22.60 22.60 22.18 22.21 692,134 +0.03(+0.13%)
Oct 14, 2021 22.10 22.19 21.85 22.18 385,035 +0.35(+1.61%)
Oct 13, 2021 21.99 22.00 21.48 21.83 322,955 -0.22(-1.01%)
Oct 12, 2021 21.88 22.13 21.72 22.05 538,717 +0.07(+0.34%)
Oct 11, 2021 22.61 22.61 21.96 21.98 366,442 -0.43(-1.90%)
Oct 08, 2021 22.34 22.59 22.22 22.40 512,488 +0.01(+0.04%)
Oct 07, 2021 22.36 22.54 22.28 22.39 703,622 +0.25(+1.13%)
Oct 06, 2021 22.17 22.17 21.53 22.14 650,449 -0.19(-0.83%)
Oct 05, 2021 22.55 22.69 22.24 22.33 672,689 -0.22(-0.99%)
Oct 04, 2021 22.73 23.03 22.45 22.55 685,850 -0.19(-0.86%)
Oct 01, 2021 21.87 22.99 21.85 22.75 840,270 +0.92(+4.21%)
Sep 30, 2021 22.34 22.38 21.83 21.83 695,564 -0.39(-1.75%)
Sep 29, 2021 21.88 22.31 21.71 22.22 524,314 +0.41(+1.87%)
Sep 28, 2021 22.16 22.26 21.75 21.81 740,164 -0.20(-0.93%)
Sep 27, 2021 21.23 22.26 21.12 22.01 829,858 +0.92(+4.35%)
Sep 24, 2021 20.58 21.22 20.58 21.09 704,962 +0.45(+2.16%)
Sep 23, 2021 20.20 20.77 20.12 20.65 525,357 +0.63(+3.15%)
Sep 22, 2021 20.18 20.32 20.01 20.02 535,514 +0.05(+0.23%)
Sep 21, 2021 20.13 20.24 19.88 19.97 590,890 -0.08(-0.42%)
Sep 20, 2021 19.90 20.29 19.74 20.06 807,738 -0.62(-3.01%)
Sep 17, 2021 21.08 21.34 20.62 20.68 2,867,188 -0.32(-1.50%)
Sep 16, 2021 20.98 21.35 20.87 20.99 1,107,553 +0.23(+1.12%)
Sep 15, 2021 19.94 20.84 19.53 20.76 1,742,236 +1.24(+6.37%)
Sep 14, 2021 19.90 19.90 19.43 19.52 553,092 -0.34(-1.73%)
Sep 13, 2021 19.67 19.94 19.57 19.86 473,038 +0.31(+1.57%)
Sep 10, 2021 20.02 20.05 19.53 19.55 534,416 -0.39(-1.95%)
Sep 09, 2021 19.85 20.26 19.84 19.94 545,337 -0.01(-0.05%)
Sep 08, 2021 20.06 20.18 19.87 19.95 574,339 -0.26(-1.29%)
Sep 07, 2021 20.30 20.49 20.16 20.21 494,507 -0.03(-0.14%)
Sep 03, 2021 20.20 20.34 20.05 20.24 506,160 +0.12(+0.60%)
Sep 02, 2021 20.29 20.53 20.11 20.12 515,089 -0.20(-1.00%)
Sep 01, 2021 20.65 20.65 20.23 20.32 472,820 -0.22(-1.08%)
Aug 31, 2021 20.53 20.65 20.32 20.55 640,589 +0.25(+1.23%)
Aug 30, 2021 20.75 20.81 20.24 20.30 555,668 -0.42(-2.02%)
Aug 27, 2021 20.29 20.79 20.29 20.71 656,670 +0.49(+2.43%)
Aug 26, 2021 20.62 20.69 20.20 20.22 449,791 -0.39(-1.89%)
Aug 25, 2021 20.41 20.77 20.28 20.61 631,190 +0.30(+1.46%)
Aug 24, 2021 20.26 20.38 20.13 20.32 420,345 +0.08(+0.41%)
Aug 23, 2021 20.28 20.33 20.10 20.23 421,158 +0.11(+0.55%)
Aug 20, 2021 19.69 20.16 19.61 20.12 482,602 +0.37(+1.88%)
Aug 19, 2021 19.70 19.94 19.57 19.75 508,779 -0.19(-0.98%)
Aug 18, 2021 20.22 20.40 19.92 19.94 523,835 -0.34(-1.69%)
Aug 17, 2021 20.26 20.48 20.03 20.29 521,576 -0.17(-0.82%)
Aug 16, 2021 20.35 20.52 20.13 20.45 439,443 -0.01(-0.04%)
Aug 13, 2021 20.74 20.75 20.40 20.46 428,251 -0.15(-0.72%)
Aug 12, 2021 20.84 20.84 20.47 20.61 680,565 -0.19(-0.94%)
Aug 11, 2021 20.37 20.82 20.14 20.81 758,683 +0.44(+2.14%)
Aug 10, 2021 19.94 20.38 19.73 20.37 659,491 +0.36(+1.81%)
Aug 09, 2021 20.38 20.38 19.73 20.01 577,378 -0.15(-0.73%)
Aug 06, 2021 19.91 20.26 19.87 20.16 482,013 +0.61(+3.11%)
Aug 05, 2021 19.30 19.57 19.28 19.55 495,344 +0.33(+1.73%)
Aug 04, 2021 19.39 19.59 19.21 19.22 473,606 -0.45(-2.30%)
Aug 03, 2021 19.51 19.75 19.07 19.67 826,647 +0.26(+1.33%)
Aug 02, 2021 19.70 20.07 19.39 19.41 653,629 -0.11(-0.57%)
Jul 30, 2021 19.78 20.08 19.43 19.52 622,116 -0.35(-1.76%)
Jul 29, 2021 20.08 20.08 19.78 19.87 502,978 +0.06(+0.28%)
Jul 28, 2021 19.81 20.04 19.44 19.82 672,776 +0.18(+0.89%)
Jul 27, 2021 19.62 19.82 19.47 19.64 637,099 -0.23(-1.16%)
Jul 26, 2021 19.78 20.09 19.78 19.87 721,266 +0.15(+0.75%)
Jul 23, 2021 20.07 20.17 19.71 19.72 1,057,551 -0.04(-0.19%)
Jul 22, 2021 20.32 20.42 19.73 19.76 760,608 -0.71(-3.47%)
Jul 21, 2021 20.46 20.80 20.41 20.47 778,796 +0.22(+1.09%)
Jul 20, 2021 20.00 20.80 20.00 20.25 1,444,016 +0.23(+1.15%)
Jul 19, 2021 20.08 20.23 19.77 20.02 1,459,273 -0.53(-2.60%)
Jul 16, 2021 20.89 21.24 20.52 20.55 973,741 -0.91(-4.25%)
Jul 15, 2021 21.32 21.48 20.77 21.47 1,028,284 -0.15(-0.68%)
Jul 14, 2021 21.71 22.04 21.45 21.61 696,975 -0.05(-0.21%)
Jul 13, 2021 21.66 22.15 21.63 21.66 692,376 -0.56(-2.53%)
Jul 12, 2021 22.05 22.30 21.84 22.22 536,186 -0.12(-0.54%)
Jul 09, 2021 21.89 22.35 21.72 22.34 907,151 +0.98(+4.57%)
Jul 08, 2021 21.24 21.68 21.09 21.36 647,721 -0.35(-1.61%)
Jul 07, 2021 21.74 22.06 21.58 21.71 701,295 -0.21(-0.97%)
Jul 06, 2021 22.35 22.49 21.79 21.93 538,518 -0.68(-3.02%)
Jul 02, 2021 22.97 22.99 22.58 22.61 364,603 -0.35(-1.53%)
Jul 01, 2021 22.99 23.14 22.85 22.96 689,362 +0.21(+0.93%)
Jun 30, 2021 22.71 22.93 22.69 22.75 638,138 -0.05(-0.20%)
Jun 29, 2021 23.21 23.38 22.69 22.79 384,113 -0.27(-1.16%)
Jun 28, 2021 23.45 23.59 22.85 23.06 619,949 -0.53(-2.23%)
Jun 25, 2021 23.68 23.74 23.42 23.59 2,528,127 +0.11(+0.47%)
Jun 24, 2021 23.31 23.53 23.16 23.48 588,551 +0.23(+0.99%)
Jun 23, 2021 23.40 23.53 23.21 23.24 872,138 -0.06(-0.24%)
Jun 22, 2021 23.34 23.39 22.95 23.30 598,095 -0.09(-0.39%)
Jun 21, 2021 22.54 23.48 22.54 23.39 922,121 +1.17(+5.27%)
Jun 18, 2021 22.83 23.12 22.18 22.22 2,744,679 -1.08(-4.63%)
Jun 17, 2021 24.67 24.67 23.23 23.30 952,761 -1.12(-4.60%)
Jun 16, 2021 24.22 24.72 23.96 24.42 863,225 +0.05(+0.19%)
Jun 15, 2021 24.13 24.65 24.02 24.38 678,014 +0.31(+1.30%)
Jun 14, 2021 24.54 24.75 23.89 24.06 653,823 -0.47(-1.92%)
Jun 11, 2021 24.42 24.75 24.42 24.53 493,215 +0.11(+0.45%)
Jun 10, 2021 25.24 25.24 24.41 24.42 381,159 -0.46(-1.85%)
Jun 09, 2021 25.23 25.24 24.86 24.89 343,759 -0.51(-2.00%)
Jun 08, 2021 25.08 25.48 24.86 25.39 480,866 +0.07(+0.29%)
Jun 07, 2021 25.54 25.68 25.08 25.32 578,249 -0.12(-0.47%)
Jun 04, 2021 25.54 25.68 25.13 25.44 351,833 -0.05(-0.18%)
Jun 03, 2021 25.35 25.62 25.27 25.48 468,303 +0.16(+0.62%)
Jun 02, 2021 25.66 25.72 25.29 25.33 940,466 -0.13(-0.51%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.