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 (%)
Feb 28, 2017 23.76 23.91 23.33 23.52 529,844 -0.42(-1.75%)
Feb 27, 2017 23.54 23.96 23.45 23.94 713,695 +0.39(+1.67%)
Feb 24, 2017 23.45 23.58 23.25 23.55 333,533 -0.12(-0.49%)
Feb 23, 2017 23.64 23.70 23.23 23.66 374,421 +0.04(+0.18%)
Feb 22, 2017 23.47 23.81 23.27 23.62 327,471 +0.03(+0.11%)
Feb 21, 2017 23.57 23.82 23.42 23.60 378,898 +0.18(+0.79%)
Feb 17, 2017 23.41 23.41 23.41 0 -0.09(-0.39%)
Feb 16, 2017 23.41 23.55 23.15 23.50 350,968 +0.01(+0.04%)
Feb 15, 2017 23.45 23.57 23.27 23.50 370,761 +0.11(+0.46%)
Feb 14, 2017 23.04 23.40 22.86 23.39 483,949 +0.33(+1.41%)
Feb 13, 2017 22.70 23.21 22.70 23.06 502,948 +0.39(+1.73%)
Feb 10, 2017 22.65 22.71 22.45 22.67 360,077 +0.18(+0.82%)
Feb 09, 2017 21.96 22.54 21.96 22.49 367,749 +0.58(+2.63%)
Feb 08, 2017 22.03 22.38 21.64 21.91 370,438 -0.28(-1.28%)
Feb 07, 2017 22.48 22.53 22.09 22.19 425,277 -0.18(-0.82%)
Feb 06, 2017 22.59 22.69 22.33 22.38 344,336 -0.38(-1.65%)
Feb 03, 2017 22.29 22.78 22.17 22.75 524,499 +0.82(+3.76%)
Feb 02, 2017 22.01 22.18 21.77 21.93 454,503 -0.29(-1.31%)
Feb 01, 2017 22.68 22.88 22.13 22.22 480,678 -0.23(-1.00%)
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%)
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.