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, 2019 17.04 17.13 16.96 16.96 485,195 -0.08(-0.46%)
Feb 27, 2019 16.90 17.10 16.79 17.04 706,927 +0.17(+0.98%)
Feb 26, 2019 17.41 17.41 16.85 16.87 1,178,176 -0.57(-3.29%)
Feb 25, 2019 17.68 17.70 17.44 17.44 572,545 -0.10(-0.55%)
Feb 22, 2019 17.61 17.69 17.51 17.54 500,075 -0.06(-0.35%)
Feb 21, 2019 17.70 17.73 17.54 17.60 544,265 -0.10(-0.59%)
Feb 20, 2019 17.37 17.73 17.28 17.71 808,834 +0.31(+1.80%)
Feb 19, 2019 17.22 17.50 17.13 17.39 718,918 +0.10(+0.60%)
Feb 15, 2019 16.90 17.30 16.83 17.29 1,048,515 +0.50(+3.01%)
Feb 14, 2019 16.96 17.02 16.77 16.78 1,081,372 -0.37(-2.13%)
Feb 13, 2019 16.97 17.24 16.90 17.15 1,024,399 +0.20(+1.18%)
Feb 12, 2019 16.70 16.95 16.65 16.95 1,046,903 +0.34(+2.04%)
Feb 11, 2019 16.35 16.64 16.27 16.61 851,988 +0.26(+1.59%)
Feb 08, 2019 16.46 16.59 16.23 16.35 647,609 -0.21(-1.25%)
Feb 07, 2019 16.37 16.64 16.27 16.56 773,407 +0.26(+1.59%)
Feb 06, 2019 16.18 16.38 16.10 16.30 661,084 +0.06(+0.37%)
Feb 05, 2019 16.26 16.33 16.04 16.24 538,568 -0.03(-0.16%)
Feb 04, 2019 15.96 16.27 15.84 16.26 546,116 +0.29(+1.84%)
Feb 01, 2019 15.88 16.00 15.84 15.97 598,130 +0.13(+0.82%)
Jan 31, 2019 15.93 15.99 15.50 15.84 1,015,997 -0.16(-1.03%)
Jan 30, 2019 15.99 16.12 15.85 16.00 910,442 +0.00(+0.00%)
Jan 29, 2019 16.25 16.38 15.98 16.00 829,584 -0.25(-1.54%)
Jan 28, 2019 15.80 16.31 15.67 16.25 1,309,354 +0.46(+2.90%)
Jan 25, 2019 15.85 15.90 15.73 15.80 822,863 +0.03(+0.16%)
Jan 24, 2019 15.86 16.00 15.59 15.77 989,178 -0.13(-0.82%)
Jan 23, 2019 15.83 15.95 15.69 15.90 1,067,047 +0.12(+0.77%)
Jan 22, 2019 15.79 15.98 15.60 15.78 1,411,021 +0.16(+1.05%)
Jan 18, 2019 15.14 15.68 15.14 15.61 2,844,994 +0.48(+3.14%)
Jan 17, 2019 15.35 15.74 14.79 15.14 3,505,034 -0.96(-5.96%)
Jan 16, 2019 15.83 16.18 15.71 16.10 1,021,453 +0.46(+2.93%)
Jan 15, 2019 15.58 15.66 15.28 15.64 798,633 +0.00(+0.00%)
Jan 14, 2019 15.56 15.86 15.48 15.64 1,085,149 +0.00(+0.00%)
Jan 11, 2019 15.53 15.73 15.44 15.64 485,417 +0.03(+0.22%)
Jan 10, 2019 15.60 15.73 15.45 15.61 581,940 -0.07(-0.44%)
Jan 09, 2019 15.42 15.69 15.35 15.67 1,663,023 +0.29(+1.86%)
Jan 08, 2019 15.24 15.41 14.94 15.39 858,812 +0.31(+2.07%)
Jan 07, 2019 14.77 15.16 14.58 15.08 863,330 +0.31(+2.11%)
Jan 04, 2019 14.48 14.81 14.39 14.77 750,495 +0.49(+3.45%)
Jan 03, 2019 14.26 14.57 14.06 14.27 836,974 -0.04(-0.30%)
Jan 02, 2019 13.95 14.39 13.94 14.32 803,756 +0.18(+1.28%)
Dec 31, 2018 14.20 14.40 13.81 14.13 944,478 +0.08(+0.55%)
Dec 28, 2018 13.96 14.30 13.94 14.06 812,112 +0.12(+0.87%)
Dec 27, 2018 13.82 13.98 13.45 13.94 837,697 -0.11(-0.80%)
Dec 26, 2018 13.50 14.07 13.28 14.05 1,032,635 +0.61(+4.51%)
Dec 24, 2018 13.81 13.87 13.40 13.44 579,750 -0.47(-3.36%)
Dec 21, 2018 14.20 14.39 13.85 13.91 2,421,771 -0.31(-2.19%)
Dec 20, 2018 14.12 14.32 14.03 14.22 1,035,402 +0.07(+0.49%)
Dec 19, 2018 14.45 14.84 14.12 14.15 1,471,471 -0.31(-2.15%)
Dec 18, 2018 14.71 14.91 14.38 14.46 1,515,948 -0.16(-1.12%)
Dec 17, 2018 14.48 14.87 14.13 14.63 1,675,454 +0.08(+0.53%)
Dec 14, 2018 14.64 14.95 13.94 14.55 1,121,235 -0.19(-1.29%)
Dec 13, 2018 15.22 15.28 14.71 14.74 1,012,085 -0.50(-3.29%)
Dec 12, 2018 15.22 15.46 14.95 15.24 1,246,773 +0.24(+1.61%)
Dec 11, 2018 15.35 15.81 14.91 15.00 840,004 -0.12(-0.80%)
Dec 10, 2018 15.43 15.48 14.96 15.12 957,492 -0.30(-1.96%)
Dec 07, 2018 15.53 15.76 15.19 15.42 1,298,455 -0.10(-0.61%)
Dec 06, 2018 15.54 15.64 15.22 15.52 1,782,119 -0.16(-0.99%)
Dec 04, 2018 16.53 16.61 15.41 15.67 1,473,940 -0.93(-5.62%)
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.