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 (%)
Aug 31, 2016 19.30 19.47 19.20 19.42 692,319 +0.23(+1.21%)
Aug 30, 2016 19.01 19.27 19.01 19.19 327,097 +0.14(+0.74%)
Aug 29, 2016 18.89 19.17 18.89 19.05 306,433 +0.13(+0.70%)
Aug 26, 2016 18.92 19.01 18.74 18.92 354,450 +0.08(+0.42%)
Aug 25, 2016 18.71 18.90 18.69 18.84 380,712 +0.09(+0.47%)
Aug 24, 2016 18.57 18.77 18.57 18.75 413,096 +0.16(+0.85%)
Aug 23, 2016 18.46 18.68 18.37 18.59 587,671 +0.14(+0.76%)
Aug 22, 2016 18.13 18.52 18.13 18.45 631,656 +0.22(+1.23%)
Aug 19, 2016 17.85 18.24 17.66 18.23 607,689 +0.29(+1.62%)
Aug 18, 2016 17.81 17.97 17.76 17.94 313,610 +0.08(+0.46%)
Aug 17, 2016 17.82 17.99 17.79 17.86 240,384 -0.01(-0.05%)
Aug 16, 2016 17.83 17.99 17.82 17.86 295,804 -0.12(-0.65%)
Aug 15, 2016 17.72 18.12 17.50 17.98 513,195 +0.34(+1.93%)
Aug 12, 2016 17.70 17.70 17.52 17.64 287,637 -0.18(-1.02%)
Aug 11, 2016 17.81 17.96 17.72 17.82 871,413 +0.12(+0.70%)
Aug 10, 2016 17.89 17.97 17.61 17.70 471,480 -0.24(-1.34%)
Aug 09, 2016 17.86 17.98 17.81 17.94 343,982 +0.14(+0.79%)
Aug 08, 2016 17.84 17.91 17.65 17.80 365,579 +0.02(+0.14%)
Aug 05, 2016 17.43 17.81 17.36 17.77 718,089 +0.50(+2.92%)
Aug 04, 2016 17.11 17.32 17.08 17.27 337,606 +0.17(+0.97%)
Aug 03, 2016 17.01 17.26 17.01 17.10 364,996 +0.03(+0.19%)
Aug 02, 2016 17.28 17.35 16.90 17.07 447,911 -0.17(-1.01%)
Aug 01, 2016 17.24 17.43 17.20 17.24 678,027 -0.01(-0.05%)
Jul 29, 2016 17.22 17.35 17.19 17.25 690,962 -0.11(-0.62%)
Jul 28, 2016 17.14 17.39 16.93 17.36 427,859 +0.14(+0.82%)
Jul 27, 2016 17.18 17.41 17.15 17.22 358,170 +0.08(+0.48%)
Jul 26, 2016 16.96 17.43 16.85 17.14 305,913 +0.14(+0.83%)
Jul 25, 2016 17.29 17.30 16.88 17.00 446,745 -0.30(-1.72%)
Jul 22, 2016 16.95 17.39 16.91 17.29 425,996 +0.40(+2.35%)
Jul 21, 2016 17.36 17.36 16.78 16.90 474,383 -0.09(-0.54%)
Jul 20, 2016 17.15 17.19 16.95 16.99 357,287 -0.12(-0.72%)
Jul 19, 2016 17.05 17.27 17.00 17.11 232,860 +0.04(+0.24%)
Jul 18, 2016 17.22 17.25 17.02 17.07 434,515 -0.16(-0.91%)
Jul 15, 2016 17.42 17.43 16.82 17.23 711,297 -0.03(-0.19%)
Jul 14, 2016 17.32 17.40 17.21 17.26 418,651 +0.24(+1.41%)
Jul 13, 2016 17.15 17.29 16.99 17.02 505,956 -0.12(-0.68%)
Jul 12, 2016 17.00 17.29 16.79 17.14 905,988 +0.38(+2.27%)
Jul 11, 2016 16.47 16.82 16.36 16.76 690,613 +0.45(+2.74%)
Jul 08, 2016 16.13 16.48 15.92 16.31 697,834 +0.39(+2.44%)
Jul 07, 2016 15.74 16.05 15.74 15.92 481,284 +0.29(+1.85%)
Jul 05, 2016 15.71 15.86 15.53 15.63 513,442 -0.40(-2.53%)
Jul 01, 2016 16.21 16.04 16.04 16.04 503,961 -0.32(-1.97%)
Jun 30, 2016 16.12 16.36 15.97 16.36 785,414 +0.33(+2.06%)
Jun 29, 2016 15.84 16.12 15.72 16.03 594,200 +0.39(+2.48%)
Jun 28, 2016 15.63 16.37 15.31 15.64 1,610,374 +0.31(+1.99%)
Jun 27, 2016 16.05 16.16 15.14 15.33 1,290,511 -1.02(-6.22%)
Jun 24, 2016 16.81 17.12 16.32 16.35 3,222,870 -1.47(-8.26%)
Jun 23, 2016 17.29 17.82 17.29 17.82 567,254 +0.77(+4.51%)
Jun 22, 2016 17.14 17.41 17.05 17.05 389,692 -0.10(-0.58%)
Jun 21, 2016 17.25 17.36 16.96 17.15 373,659 -0.03(-0.19%)
Jun 20, 2016 16.95 17.54 16.95 17.19 640,854 +0.32(+1.91%)
Jun 17, 2016 17.10 17.29 16.84 16.86 2,188,655 -0.25(-1.45%)
Jun 16, 2016 17.28 17.45 16.91 17.11 815,855 -0.34(-1.94%)
Jun 15, 2016 17.52 17.75 17.31 17.45 883,395 -0.04(-0.24%)
Jun 14, 2016 17.74 17.95 17.49 17.49 547,807 -0.46(-2.58%)
Jun 13, 2016 18.34 18.60 17.86 17.95 682,286 -0.31(-1.68%)
Jun 10, 2016 18.16 18.31 17.95 18.26 577,405 -0.14(-0.76%)
Jun 09, 2016 18.46 18.67 17.74 18.40 635,647 -0.03(-0.16%)
Jun 08, 2016 18.27 18.50 18.13 18.43 783,886 +0.18(+1.00%)
Jun 07, 2016 18.34 18.38 18.16 18.25 438,083 -0.12(-0.65%)
Jun 06, 2016 17.97 18.46 17.92 18.37 452,805 +0.48(+2.68%)
Jun 03, 2016 18.07 18.10 17.44 17.89 605,530 -0.34(-1.88%)
Jun 02, 2016 18.30 18.41 18.05 18.23 318,754 -0.08(-0.43%)
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.