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, 2017 21.09 21.09 20.72 20.89 754,437 -0.11(-0.52%)
Jun 29, 2017 20.93 21.13 20.60 21.00 547,225 +0.43(+2.08%)
Jun 28, 2017 20.45 20.76 20.45 20.57 629,450 +0.34(+1.70%)
Jun 27, 2017 20.38 20.52 20.21 20.23 351,189 -0.03(-0.12%)
Jun 26, 2017 20.33 20.61 20.15 20.25 412,411 -0.06(-0.29%)
Jun 23, 2017 20.44 20.12 20.31 1,889,201 +0.02(+0.08%)
Jun 22, 2017 20.43 20.51 20.15 20.30 354,674 -0.18(-0.90%)
Jun 21, 2017 20.85 20.85 20.44 20.48 486,105 -0.35(-1.69%)
Jun 20, 2017 21.31 21.33 20.82 20.83 640,773 -0.62(-2.89%)
Jun 19, 2017 21.48 21.68 21.24 21.45 791,881 +0.05(+0.24%)
Jun 16, 2017 21.42 21.57 21.19 21.40 2,114,424 -0.20(-0.93%)
Jun 15, 2017 21.45 21.88 21.40 21.60 512,007 -0.04(-0.19%)
Jun 14, 2017 21.49 21.70 21.21 21.65 913,379 -0.05(-0.23%)
Jun 13, 2017 21.69 21.83 21.50 21.70 1,004,721 +0.08(+0.35%)
Jun 12, 2017 21.97 22.07 21.17 21.62 2,128,699 +0.14(+0.66%)
Jun 09, 2017 20.40 21.56 20.40 21.48 1,671,862 +1.26(+6.22%)
Jun 08, 2017 19.28 20.45 19.21 20.22 1,821,737 +0.97(+5.06%)
Jun 07, 2017 19.25 19.37 19.10 19.25 1,328,528 +0.10(+0.53%)
Jun 06, 2017 19.24 19.43 18.95 19.15 1,470,946 -0.29(-1.47%)
Jun 05, 2017 19.68 19.86 19.43 19.43 1,179,076 -0.23(-1.19%)
Jun 02, 2017 19.81 19.97 19.48 19.67 2,375,688 +0.08(+0.39%)
Jun 01, 2017 19.83 19.94 19.43 19.59 25,238,748 -0.05(-0.26%)
May 31, 2017 19.97 20.13 19.41 19.64 1,140,760 -0.12(-0.59%)
May 30, 2017 19.91 19.96 19.65 19.76 520,614 -0.29(-1.46%)
May 26, 2017 20.13 20.21 19.95 20.05 333,244 -0.10(-0.50%)
May 25, 2017 20.31 20.39 20.08 20.15 656,291 -0.08(-0.41%)
May 24, 2017 20.45 20.48 20.15 20.24 524,823 -0.19(-0.94%)
May 23, 2017 20.24 20.59 19.99 20.43 523,273 +0.23(+1.16%)
May 22, 2017 20.23 20.35 19.89 20.20 491,601 +0.10(+0.50%)
May 19, 2017 20.25 20.53 20.05 20.09 541,305 -0.16(-0.79%)
May 18, 2017 20.12 20.41 20.05 20.25 784,203 +0.11(+0.54%)
May 17, 2017 20.45 20.67 19.78 20.14 1,171,941 -0.91(-4.34%)
May 16, 2017 21.16 21.16 20.74 21.06 1,041,853 -0.11(-0.52%)
May 15, 2017 20.65 21.19 20.43 21.17 1,479,357 +1.04(+5.17%)
May 12, 2017 20.21 20.22 19.78 20.13 937,769 -0.23(-1.15%)
May 11, 2017 20.89 20.91 20.31 20.36 749,768 -0.66(-3.14%)
May 10, 2017 20.92 21.14 20.82 21.02 463,047 +0.00(+0.00%)
May 09, 2017 21.33 21.48 20.85 21.02 501,111 -0.28(-1.33%)
May 08, 2017 21.03 21.32 20.91 21.31 534,159 +0.29(+1.39%)
May 05, 2017 21.37 21.37 20.77 21.01 794,560 -0.27(-1.26%)
May 04, 2017 21.45 21.89 21.22 21.28 530,810 +0.03(+0.12%)
May 03, 2017 21.19 21.38 21.07 21.26 715,900 -0.05(-0.24%)
May 02, 2017 21.56 21.98 21.15 21.31 660,874 -0.23(-1.09%)
May 01, 2017 21.43 21.72 21.03 21.54 775,435 +0.27(+1.26%)
Apr 28, 2017 22.01 22.18 21.26 21.27 662,593 -0.71(-3.23%)
Apr 27, 2017 22.09 22.15 21.82 21.98 1,033,487 -0.08(-0.38%)
Apr 26, 2017 21.48 22.14 21.48 22.07 1,294,097 +0.56(+2.60%)
Apr 25, 2017 22.00 21.47 21.51 919,848 -0.08(-0.35%)
Apr 24, 2017 21.77 22.01 21.42 21.58 655,334 +0.45(+2.14%)
Apr 21, 2017 21.53 21.60 21.09 21.13 759,217 -0.57(-2.62%)
Apr 20, 2017 20.41 21.72 20.31 21.70 654,085 +0.57(+2.69%)
Apr 19, 2017 21.11 21.47 20.97 21.13 668,148 +0.16(+0.76%)
Apr 18, 2017 20.91 20.91 20.66 20.97 437,803 -0.16(-0.75%)
Apr 17, 2017 20.89 21.18 20.71 21.13 486,907 +0.30(+1.44%)
Apr 13, 2017 21.14 21.34 20.81 20.83 491,994 -0.48(-2.24%)
Apr 12, 2017 21.72 21.93 21.26 21.31 461,485 -0.48(-2.19%)
Apr 11, 2017 21.34 21.79 21.21 21.78 583,458 +0.33(+1.52%)
Apr 10, 2017 21.66 21.85 21.19 21.46 473,629 -0.18(-0.85%)
Apr 07, 2017 21.41 21.69 21.25 21.64 667,058 +0.04(+0.19%)
Apr 06, 2017 21.28 21.67 21.11 21.60 693,886 +0.30(+1.41%)
Apr 05, 2017 22.23 22.33 21.28 21.30 648,769 -0.74(-3.37%)
Apr 04, 2017 21.97 22.24 21.86 22.04 658,130 +0.00(+0.00%)
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.