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, 2018 20.20 20.35 19.56 19.57 851,584 -0.51(-2.54%)
Feb 27, 2018 20.56 20.75 20.07 20.08 685,035 -0.39(-1.91%)
Feb 26, 2018 20.52 20.52 20.12 20.47 546,336 +0.01(+0.04%)
Feb 23, 2018 20.13 20.46 20.09 20.46 702,245 +0.50(+2.52%)
Feb 22, 2018 20.49 20.63 19.94 19.96 679,674 -0.38(-1.88%)
Feb 21, 2018 20.16 20.66 20.16 20.35 807,223 +0.20(+0.97%)
Feb 20, 2018 20.43 20.58 20.11 20.15 689,666 -0.32(-1.58%)
Feb 16, 2018 20.47 20.47 20.47 0 +0.15(+0.75%)
Feb 15, 2018 20.49 20.49 19.73 20.32 663,231 -0.08(-0.38%)
Feb 14, 2018 19.77 20.42 19.77 20.40 907,395 +0.54(+2.74%)
Feb 13, 2018 19.63 19.91 19.60 19.85 764,348 +0.04(+0.22%)
Feb 12, 2018 20.00 20.04 19.48 19.81 1,057,451 -0.09(-0.47%)
Feb 09, 2018 19.94 20.08 19.13 19.90 1,358,270 +0.30(+1.56%)
Feb 08, 2018 20.44 20.44 19.59 19.60 1,543,755 -0.74(-3.62%)
Feb 07, 2018 20.02 20.46 19.59 20.33 1,268,164 +0.16(+0.80%)
Feb 06, 2018 19.43 20.37 19.27 20.17 2,142,380 +0.07(+0.34%)
Feb 05, 2018 20.40 20.72 19.77 20.11 1,304,003 -0.61(-2.94%)
Feb 02, 2018 20.69 21.00 20.56 20.72 1,207,266 -0.02(-0.08%)
Feb 01, 2018 20.27 20.74 20.18 20.73 832,282 +0.39(+1.92%)
Jan 31, 2018 20.50 20.61 20.33 20.34 1,010,537 -0.09(-0.46%)
Jan 30, 2018 20.52 20.52 20.38 20.44 856,452 -0.23(-1.11%)
Jan 29, 2018 20.69 20.83 20.53 20.66 840,291 +0.00(+0.00%)
Jan 26, 2018 20.56 20.87 20.30 20.66 834,336 +0.13(+0.62%)
Jan 25, 2018 21.02 21.05 20.43 20.54 760,615 -0.32(-1.54%)
Jan 24, 2018 21.16 21.25 20.77 20.86 668,048 -0.24(-1.12%)
Jan 23, 2018 21.08 21.23 20.85 21.10 1,208,063 -0.17(-0.80%)
Jan 22, 2018 20.98 21.27 20.83 21.27 1,247,405 +0.28(+1.33%)
Jan 19, 2018 20.27 20.99 20.27 20.99 1,369,422 +0.77(+3.81%)
Jan 18, 2018 20.92 21.00 19.96 20.22 2,147,016 -0.70(-3.36%)
Jan 17, 2018 20.96 21.02 20.69 20.92 1,334,362 +0.06(+0.28%)
Jan 16, 2018 21.23 21.33 20.83 20.86 815,959 -0.33(-1.56%)
Jan 12, 2018 21.19 21.19 21.19 0 +0.25(+1.17%)
Jan 11, 2018 20.63 20.94 20.55 20.94 888,018 +0.41(+1.98%)
Jan 10, 2018 20.88 20.54 848,609 +0.33(+1.64%)
Jan 09, 2018 19.97 20.59 19.97 20.21 1,167,175 +0.31(+1.58%)
Jan 08, 2018 19.92 19.99 19.66 19.89 903,651 -0.03(-0.13%)
Jan 05, 2018 19.73 20.00 19.65 19.92 1,093,698 +0.33(+1.69%)
Jan 04, 2018 19.71 19.91 19.51 19.59 1,033,147 -0.02(-0.09%)
Jan 03, 2018 19.48 19.81 19.28 19.61 1,128,979 +0.12(+0.61%)
Jan 02, 2018 19.81 19.84 19.33 19.49 1,378,799 -0.21(-1.08%)
Dec 29, 2017 19.70 19.70 19.70 0 -0.19(-0.98%)
Dec 28, 2017 19.61 19.90 19.48 19.89 542,992 +0.30(+1.56%)
Dec 27, 2017 19.70 19.72 19.52 19.59 672,961 -0.14(-0.69%)
Dec 26, 2017 19.89 20.16 19.72 19.72 810,071 -0.19(-0.98%)
Dec 22, 2017 20.21 20.21 19.62 19.92 1,057,946 -0.30(-1.51%)
Dec 21, 2017 19.72 20.30 19.65 20.22 1,610,139 +0.65(+3.33%)
Dec 20, 2017 20.09 20.25 19.39 19.57 1,407,303 -0.36(-1.83%)
Dec 19, 2017 20.02 20.12 19.66 19.94 1,435,010 +0.02(+0.08%)
Dec 18, 2017 19.72 20.39 19.72 19.92 1,377,152 +0.21(+1.07%)
Dec 15, 2017 19.16 20.03 19.16 19.71 11,929,778 +0.60(+3.15%)
Dec 14, 2017 19.30 19.71 18.98 19.11 1,669,788 -0.20(-1.05%)
Dec 13, 2017 19.10 19.86 19.06 19.31 1,666,129 +0.20(+1.06%)
Dec 12, 2017 19.04 19.22 18.96 19.11 1,034,475 +0.19(+1.03%)
Dec 11, 2017 19.16 19.30 18.89 18.91 937,282 -0.25(-1.28%)
Dec 08, 2017 19.47 19.47 19.03 19.16 1,295,117 -0.12(-0.62%)
Dec 07, 2017 19.39 19.67 18.61 19.28 1,238,717 -0.14(-0.70%)
Dec 06, 2017 19.83 19.84 19.40 19.41 942,939 -0.48(-2.43%)
Dec 05, 2017 20.49 20.63 19.87 19.89 1,625,722 -0.51(-2.49%)
Dec 04, 2017 20.50 20.71 20.31 20.40 1,695,003 +0.27(+1.35%)
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.