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 (%)
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%)
Jun 01, 2016 18.18 18.36 17.96 18.31 453,773 +0.14(+0.80%)
May 31, 2016 18.20 18.24 17.98 18.17 532,803 -0.01(-0.07%)
May 27, 2016 17.95 18.18 18.18 18.18 872,920 +0.29(+1.59%)
May 26, 2016 18.02 18.05 17.69 17.89 409,631 -0.05(-0.25%)
May 25, 2016 17.75 18.05 17.62 17.94 488,494 +0.22(+1.26%)
May 24, 2016 17.25 17.77 17.21 17.72 394,125 +0.51(+2.95%)
May 23, 2016 17.36 17.36 17.11 17.21 311,565 -0.03(-0.19%)
May 20, 2016 17.10 17.39 17.01 17.24 605,017 +0.26(+1.51%)
May 19, 2016 17.26 17.55 16.85 16.98 335,864 -0.32(-1.86%)
May 18, 2016 16.51 17.34 16.49 17.31 739,011 +0.71(+4.31%)
May 17, 2016 16.94 17.03 16.47 16.59 614,475 -0.38(-2.22%)
May 16, 2016 16.72 17.08 16.64 16.97 402,196 +0.31(+1.86%)
May 13, 2016 17.11 17.30 16.57 16.66 757,902 -0.46(-2.70%)
May 12, 2016 17.26 17.44 16.93 17.12 571,434 -0.16(-0.91%)
May 11, 2016 17.40 17.61 17.20 17.28 437,679 -0.11(-0.64%)
May 10, 2016 17.25 17.51 17.00 17.39 312,780 +0.29(+1.69%)
May 09, 2016 17.12 17.31 16.90 17.10 452,043 -0.03(-0.16%)
May 06, 2016 16.90 17.13 16.69 17.13 924,340 +0.18(+1.04%)
May 05, 2016 17.32 17.35 16.84 16.95 825,476 -0.30(-1.72%)
May 04, 2016 17.45 17.59 17.10 17.25 866,852 -0.33(-1.87%)
May 03, 2016 17.78 17.93 17.33 17.57 666,430 -0.32(-1.77%)
May 02, 2016 17.71 17.91 17.63 17.89 492,834 +0.20(+1.12%)
Apr 29, 2016 17.71 17.91 17.50 17.69 839,531 -0.12(-0.65%)
Apr 28, 2016 18.02 18.13 17.72 17.81 629,721 -0.27(-1.50%)
Apr 27, 2016 18.10 18.21 17.92 18.08 758,992 -0.09(-0.50%)
Apr 26, 2016 17.92 18.36 17.80 18.17 1,107,528 +0.34(+1.89%)
Apr 25, 2016 17.80 17.90 17.29 17.83 667,166 -0.05(-0.30%)
Apr 22, 2016 17.70 18.16 17.70 17.89 1,004,692 +0.40(+2.26%)
Apr 21, 2016 17.76 17.98 17.37 17.49 524,025 -0.25(-1.42%)
Apr 20, 2016 17.56 17.81 17.43 17.74 550,977 +0.18(+1.03%)
Apr 19, 2016 17.38 17.60 16.94 17.56 430,198 +0.21(+1.21%)
Apr 18, 2016 16.94 17.39 16.58 17.35 390,187 +0.26(+1.52%)
Apr 15, 2016 17.12 17.20 16.96 17.09 332,829 -0.06(-0.34%)
Apr 14, 2016 17.13 17.42 17.01 17.15 630,316 -0.02(-0.10%)
Apr 13, 2016 16.64 17.17 16.50 17.17 595,446 +0.65(+3.96%)
Apr 12, 2016 16.35 16.54 16.27 16.51 329,877 +0.18(+1.08%)
Apr 11, 2016 16.22 16.60 16.22 16.34 404,546 +0.16(+1.02%)
Apr 08, 2016 16.28 16.47 16.06 16.17 436,761 +0.05(+0.28%)
Apr 07, 2016 16.42 16.48 16.03 16.13 599,159 -0.47(-2.80%)
Apr 06, 2016 16.48 16.61 16.30 16.59 465,870 +0.16(+0.95%)
Apr 05, 2016 16.55 16.70 16.43 16.43 653,889 -0.31(-1.84%)
Apr 04, 2016 16.84 16.88 16.65 16.74 363,782 -0.12(-0.68%)
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.