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 (%)
Jan 31, 2017 22.22 22.52 22.10 22.44 497,034 +0.12(+0.52%)
Jan 30, 2017 22.44 22.65 22.05 22.33 556,143 -0.31(-1.36%)
Jan 27, 2017 22.81 22.81 22.49 22.64 414,893 -0.26(-1.13%)
Jan 26, 2017 22.72 22.94 22.60 22.89 670,634 +0.32(+1.40%)
Jan 25, 2017 22.62 22.72 22.34 22.58 865,480 +0.25(+1.12%)
Jan 24, 2017 22.09 22.43 21.73 22.33 742,757 +0.62(+2.84%)
Jan 23, 2017 21.72 21.88 21.62 21.71 524,335 -0.11(-0.50%)
Jan 20, 2017 21.61 22.04 21.44 21.82 1,312,228 +0.27(+1.24%)
Jan 19, 2017 22.61 22.79 21.55 21.55 698,678 -0.36(-1.64%)
Jan 18, 2017 22.07 22.07 21.70 21.91 825,551 +0.07(+0.34%)
Jan 17, 2017 22.54 22.60 21.79 21.84 591,944 -0.92(-4.06%)
Jan 13, 2017 22.76 22.76 22.76 0 +0.28(+1.26%)
Jan 12, 2017 22.89 22.89 22.19 22.48 398,801 -0.52(-2.28%)
Jan 11, 2017 22.98 23.19 22.74 23.00 901,363 +0.11(+0.47%)
Jan 10, 2017 22.52 22.94 22.40 22.89 786,293 +0.28(+1.25%)
Jan 09, 2017 22.84 22.84 22.52 22.61 1,117,252 -0.44(-1.92%)
Jan 06, 2017 22.94 23.28 22.90 23.05 357,055 +0.19(+0.84%)
Jan 05, 2017 23.45 23.47 22.59 22.86 575,095 -0.63(-2.69%)
Jan 04, 2017 23.05 23.55 23.02 23.49 842,112 +0.57(+2.47%)
Jan 03, 2017 23.35 23.64 22.79 22.93 798,354 -0.21(-0.90%)
Dec 30, 2016 23.14 23.14 23.14 0 -0.01(-0.04%)
Dec 29, 2016 23.39 23.57 22.94 23.14 324,964 -0.21(-0.89%)
Dec 28, 2016 23.56 23.60 23.31 23.35 317,077 -0.22(-0.92%)
Dec 27, 2016 23.32 23.60 23.23 23.57 558,375 +0.28(+1.22%)
Dec 23, 2016 23.29 23.29 23.29 0 +0.02(+0.07%)
Dec 22, 2016 23.49 23.49 23.02 23.27 464,846 -0.14(-0.60%)
Dec 21, 2016 23.24 23.49 23.14 23.41 490,848 +0.17(+0.75%)
Dec 20, 2016 23.04 23.24 22.73 23.24 636,026 +0.32(+1.38%)
Dec 19, 2016 22.86 23.14 22.29 22.92 655,693 +0.07(+0.29%)
Dec 16, 2016 23.16 23.36 22.69 22.85 2,909,504 -0.29(-1.26%)
Dec 15, 2016 22.91 23.36 22.84 23.14 797,437 +0.19(+0.83%)
Dec 14, 2016 23.03 23.25 22.64 22.95 942,807 -0.26(-1.11%)
Dec 13, 2016 23.20 23.56 23.02 23.21 796,134 -0.03(-0.11%)
Dec 12, 2016 23.73 23.78 23.13 23.24 901,806 -0.47(-2.00%)
Dec 09, 2016 23.34 23.84 23.01 23.71 965,922 +0.40(+1.72%)
Dec 08, 2016 22.85 23.49 22.81 23.31 1,017,222 +0.47(+2.08%)
Dec 07, 2016 22.43 22.89 22.10 22.84 787,072 +0.36(+1.59%)
Dec 06, 2016 22.16 22.48 21.89 22.48 652,688 +0.38(+1.73%)
Dec 05, 2016 21.76 22.14 21.57 22.09 840,123 +0.57(+2.63%)
Dec 02, 2016 21.54 21.66 21.29 21.53 650,888 -0.02(-0.08%)
Dec 01, 2016 21.75 21.87 21.42 21.54 980,386 -0.01(-0.04%)
Nov 30, 2016 22.05 22.09 21.46 21.55 768,146 -0.19(-0.88%)
Nov 29, 2016 21.65 21.94 21.29 21.74 812,534 +0.30(+1.40%)
Nov 28, 2016 22.07 22.33 21.37 21.44 960,464 -0.77(-3.49%)
Nov 25, 2016 22.35 22.35 22.08 22.22 242,347 -0.03(-0.15%)
Nov 23, 2016 22.25 22.25 22.25 0 -0.08(-0.37%)
Nov 22, 2016 22.08 22.35 21.98 22.34 735,164 +0.32(+1.44%)
Nov 21, 2016 21.89 22.03 21.69 22.02 676,936 +0.27(+1.23%)
Nov 18, 2016 21.56 21.89 20.81 21.75 1,110,430 +0.32(+1.52%)
Nov 17, 2016 21.30 21.48 21.04 21.43 789,730 +0.11(+0.51%)
Nov 16, 2016 21.41 21.58 20.70 21.32 914,988 -0.16(-0.74%)
Nov 15, 2016 21.04 21.51 20.51 21.48 758,026 +0.40(+1.90%)
Nov 14, 2016 21.15 21.72 20.79 21.08 1,529,721 +0.36(+1.73%)
Nov 11, 2016 20.28 20.83 20.12 20.72 1,714,156 +0.41(+2.04%)
Nov 10, 2016 19.45 20.43 19.37 20.30 1,599,192 +0.90(+4.66%)
Nov 09, 2016 18.60 19.47 18.45 19.40 1,282,539 +1.15(+6.32%)
Nov 08, 2016 18.25 18.31 18.15 18.25 772,770 +0.01(+0.05%)
Nov 07, 2016 18.07 18.27 17.99 18.24 765,947 +0.55(+3.10%)
Nov 04, 2016 17.63 17.89 17.46 17.69 589,123 +0.08(+0.47%)
Nov 03, 2016 17.54 17.67 17.45 17.61 380,262 +0.18(+1.05%)
Nov 02, 2016 17.71 17.71 17.36 17.42 460,946 -0.37(-2.05%)
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.