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 30, 2019 15.60 15.68 15.41 15.54 368,503 +0.00(+0.00%)
Aug 29, 2019 15.42 15.62 15.27 15.54 465,276 +0.29(+1.90%)
Aug 28, 2019 14.89 15.41 14.89 15.25 344,138 +0.27(+1.81%)
Aug 27, 2019 15.38 15.46 14.95 14.98 604,121 -0.32(-2.06%)
Aug 26, 2019 15.29 15.33 15.04 15.29 576,253 +0.18(+1.22%)
Aug 23, 2019 15.71 15.93 15.05 15.11 1,248,759 -0.70(-4.44%)
Aug 22, 2019 16.02 16.12 15.67 15.81 508,551 -0.08(-0.50%)
Aug 21, 2019 15.68 15.96 15.62 15.89 611,262 +0.25(+1.63%)
Aug 20, 2019 15.89 15.92 15.57 15.63 454,331 -0.32(-1.98%)
Aug 19, 2019 16.10 16.15 15.94 15.95 376,019 +0.11(+0.72%)
Aug 16, 2019 15.41 15.85 15.37 15.83 380,592 +0.53(+3.44%)
Aug 15, 2019 15.44 15.54 15.27 15.31 605,492 -0.11(-0.68%)
Aug 14, 2019 15.49 15.67 15.35 15.41 587,635 -0.54(-3.41%)
Aug 13, 2019 15.75 16.24 15.75 15.96 338,188 +0.22(+1.39%)
Aug 12, 2019 15.84 15.95 15.72 15.74 501,695 -0.36(-2.22%)
Aug 09, 2019 16.16 16.19 15.96 16.10 467,669 -0.17(-1.02%)
Aug 08, 2019 15.99 16.33 15.95 16.26 897,214 +0.45(+2.86%)
Aug 07, 2019 15.57 15.86 15.39 15.81 696,652 -0.14(-0.87%)
Aug 06, 2019 15.82 16.07 15.44 15.95 823,074 +0.23(+1.44%)
Aug 05, 2019 15.80 15.88 15.48 15.72 925,933 -0.38(-2.38%)
Aug 02, 2019 16.33 16.39 15.91 16.10 1,123,855 -0.30(-1.86%)
Aug 01, 2019 17.07 17.31 16.33 16.41 1,097,983 -0.71(-4.17%)
Jul 31, 2019 17.31 17.45 17.11 17.12 782,240 -0.23(-1.30%)
Jul 30, 2019 16.99 17.37 16.94 17.35 557,378 +0.25(+1.48%)
Jul 29, 2019 17.27 17.34 17.00 17.10 464,946 -0.17(-1.01%)
Jul 26, 2019 16.97 17.34 16.96 17.27 657,334 +0.30(+1.80%)
Jul 25, 2019 17.40 17.46 16.87 16.97 591,615 -0.40(-2.31%)
Jul 24, 2019 16.84 17.40 16.70 17.37 789,221 +0.43(+2.52%)
Jul 23, 2019 16.78 16.95 16.63 16.94 620,499 +0.23(+1.35%)
Jul 22, 2019 16.68 16.77 16.54 16.71 519,376 -0.02(-0.10%)
Jul 19, 2019 16.40 16.93 16.40 16.73 962,336 +0.06(+0.37%)
Jul 18, 2019 16.52 16.83 16.24 16.67 1,115,963 +0.27(+1.65%)
Jul 17, 2019 16.42 16.51 16.17 16.40 738,154 -0.13(-0.79%)
Jul 16, 2019 16.56 16.67 16.44 16.53 821,358 +0.03(+0.16%)
Jul 15, 2019 17.09 17.16 16.47 16.50 525,605 -0.53(-3.12%)
Jul 12, 2019 16.85 17.11 16.79 17.04 562,674 +0.18(+1.08%)
Jul 11, 2019 16.76 16.91 16.66 16.85 436,149 +0.11(+0.68%)
Jul 10, 2019 17.02 17.03 16.71 16.74 783,889 -0.25(-1.49%)
Jul 09, 2019 16.80 16.99 16.80 16.99 357,781 +0.05(+0.31%)
Jul 08, 2019 17.00 17.06 16.87 16.94 718,212 -0.20(-1.17%)
Jul 05, 2019 17.11 17.27 17.04 17.14 495,700 +0.14(+0.82%)
Jul 03, 2019 16.96 17.04 16.80 17.00 425,394 +0.18(+1.09%)
Jul 02, 2019 16.90 16.93 16.63 16.82 1,117,408 -0.08(-0.46%)
Jul 01, 2019 16.95 17.04 16.67 16.90 1,025,088 +0.13(+0.78%)
Jun 28, 2019 16.69 17.10 16.69 16.77 2,454,836 +0.10(+0.63%)
Jun 27, 2019 16.35 16.67 16.35 16.66 638,736 +0.34(+2.08%)
Jun 26, 2019 16.39 16.49 16.10 16.32 532,502 +0.02(+0.11%)
Jun 25, 2019 16.29 16.40 15.96 16.30 885,536 +0.03(+0.21%)
Jun 24, 2019 16.31 16.61 16.25 16.27 981,720 -0.10(-0.64%)
Jun 21, 2019 16.23 16.54 16.22 16.37 1,558,210 +0.03(+0.21%)
Jun 20, 2019 16.51 16.51 15.99 16.34 836,393 -0.01(-0.05%)
Jun 19, 2019 16.46 16.70 16.30 16.35 836,922 -0.10(-0.58%)
Jun 18, 2019 16.02 16.51 16.01 16.44 817,193 +0.44(+2.78%)
Jun 17, 2019 16.30 16.35 15.91 16.00 733,469 -0.30(-1.82%)
Jun 14, 2019 16.35 16.37 16.10 16.30 678,931 -0.01(-0.05%)
Jun 13, 2019 16.31 16.43 16.19 16.30 631,108 +0.06(+0.37%)
Jun 12, 2019 16.30 16.35 16.09 16.24 569,468 -0.01(-0.05%)
Jun 11, 2019 16.32 16.44 16.10 16.25 687,914 +0.08(+0.48%)
Jun 10, 2019 16.07 16.32 16.01 16.17 539,359 +0.21(+1.31%)
Jun 07, 2019 16.04 16.04 15.81 15.96 709,718 -0.09(-0.54%)
Jun 06, 2019 15.96 16.08 15.75 16.05 715,054 +0.07(+0.44%)
Jun 05, 2019 16.20 16.24 15.83 15.98 691,347 -0.18(-1.13%)
Jun 04, 2019 15.76 16.20 15.62 16.16 902,994 +0.64(+4.15%)
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.