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, 2017 19.68 19.79 19.47 19.51 624,087 -0.13(-0.68%)
Aug 30, 2017 19.59 19.78 19.50 19.64 493,442 +0.03(+0.13%)
Aug 29, 2017 19.57 19.76 19.44 19.62 418,205 -0.28(-1.39%)
Aug 28, 2017 20.08 20.09 19.75 19.89 432,048 -0.13(-0.63%)
Aug 25, 2017 20.06 20.23 19.93 20.02 461,336 -0.02(-0.08%)
Aug 24, 2017 20.08 20.08 19.82 20.04 388,456 +0.13(+0.67%)
Aug 23, 2017 19.71 20.07 19.66 19.90 321,560 -0.03(-0.17%)
Aug 22, 2017 19.76 19.97 19.68 19.93 543,642 +0.26(+1.32%)
Aug 21, 2017 19.53 19.70 19.30 19.68 505,494 +0.09(+0.47%)
Aug 18, 2017 19.17 19.73 19.17 19.58 582,692 +0.09(+0.47%)
Aug 17, 2017 20.04 20.19 19.47 19.49 528,891 -0.67(-3.32%)
Aug 16, 2017 20.26 20.46 19.51 20.16 509,900 -0.01(-0.04%)
Aug 15, 2017 20.54 20.59 20.15 20.17 284,798 -0.17(-0.82%)
Aug 14, 2017 20.00 20.35 19.89 20.34 421,085 +0.65(+3.32%)
Aug 11, 2017 20.05 20.20 19.55 19.68 966,555 -0.32(-1.62%)
Aug 10, 2017 20.41 20.43 19.98 20.01 753,478 -0.60(-2.91%)
Aug 09, 2017 20.61 20.69 20.44 20.61 638,923 -0.22(-1.08%)
Aug 08, 2017 20.78 21.22 20.68 20.83 453,634 +0.04(+0.20%)
Aug 07, 2017 20.77 20.84 20.53 20.79 435,411 +0.02(+0.08%)
Aug 04, 2017 20.89 21.01 20.76 20.77 305,139 +0.08(+0.40%)
Aug 03, 2017 20.85 20.92 20.20 20.69 338,315 -0.19(-0.92%)
Aug 02, 2017 20.78 21.00 20.75 20.88 405,061 +0.03(+0.16%)
Aug 01, 2017 20.84 20.85 20.52 20.85 318,388 +0.19(+0.93%)
Jul 31, 2017 20.69 20.83 20.52 20.66 510,185 +0.03(+0.12%)
Jul 28, 2017 20.95 20.95 20.58 20.63 554,382 -0.44(-2.09%)
Jul 27, 2017 21.03 21.25 20.86 21.07 469,983 +0.09(+0.44%)
Jul 26, 2017 21.52 21.58 20.87 20.98 947,959 -0.56(-2.59%)
Jul 25, 2017 21.02 21.55 20.12 21.54 1,249,849 +0.90(+4.36%)
Jul 24, 2017 20.32 20.69 20.27 20.64 536,167 +0.32(+1.60%)
Jul 21, 2017 20.88 20.91 20.20 20.32 701,790 -0.09(-0.45%)
Jul 20, 2017 21.02 21.02 20.26 20.41 775,025 -0.33(-1.61%)
Jul 19, 2017 20.49 20.97 20.49 20.74 613,789 +0.29(+1.43%)
Jul 18, 2017 20.30 20.52 20.24 20.45 316,990 +0.01(+0.04%)
Jul 17, 2017 20.33 20.53 20.27 20.44 303,817 +0.03(+0.12%)
Jul 14, 2017 20.60 20.12 20.42 383,520 -0.05(-0.24%)
Jul 13, 2017 20.45 20.61 20.36 20.47 258,048 -0.01(-0.04%)
Jul 12, 2017 20.56 20.77 20.35 20.47 478,379 -0.12(-0.57%)
Jul 11, 2017 20.54 20.62 20.17 20.59 715,003 +0.05(+0.24%)
Jul 10, 2017 20.66 20.80 20.47 20.54 503,549 -0.24(-1.16%)
Jul 07, 2017 20.82 20.86 20.45 20.78 435,016 +0.09(+0.44%)
Jul 06, 2017 21.03 21.18 20.62 20.69 521,248 -0.42(-1.97%)
Jul 05, 2017 21.27 21.27 20.84 21.11 416,184 -0.17(-0.78%)
Jul 03, 2017 20.86 21.40 20.71 21.27 449,691 +0.53(+2.57%)
Jun 30, 2017 20.94 20.94 20.57 20.74 759,901 -0.11(-0.52%)
Jun 29, 2017 20.78 20.98 20.45 20.85 551,189 +0.42(+2.08%)
Jun 28, 2017 20.30 20.61 20.30 20.42 634,009 +0.34(+1.70%)
Jun 27, 2017 20.23 20.37 20.07 20.08 353,733 -0.02(-0.12%)
Jun 26, 2017 20.18 20.46 20.01 20.11 415,398 -0.06(-0.29%)
Jun 23, 2017 20.29 19.97 20.17 1,902,884 +0.02(+0.08%)
Jun 22, 2017 20.28 20.36 20.01 20.15 357,243 -0.18(-0.90%)
Jun 21, 2017 20.70 20.70 20.29 20.33 489,626 -0.35(-1.69%)
Jun 20, 2017 21.16 21.17 20.67 20.68 645,413 -0.62(-2.89%)
Jun 19, 2017 21.32 21.52 21.09 21.30 797,616 +0.05(+0.24%)
Jun 16, 2017 21.27 21.42 21.04 21.25 2,129,738 -0.20(-0.93%)
Jun 15, 2017 21.29 21.72 21.25 21.45 515,715 -0.04(-0.19%)
Jun 14, 2017 21.33 21.54 21.06 21.49 919,994 -0.05(-0.23%)
Jun 13, 2017 21.53 21.67 21.35 21.54 1,011,998 +0.07(+0.35%)
Jun 12, 2017 21.81 21.91 21.02 21.47 2,144,116 +0.14(+0.66%)
Jun 09, 2017 20.25 21.41 20.25 21.32 1,683,970 +1.25(+6.22%)
Jun 08, 2017 19.14 20.30 19.07 20.07 1,834,931 +0.97(+5.06%)
Jun 07, 2017 19.11 19.23 18.96 19.11 1,338,150 +0.10(+0.53%)
Jun 06, 2017 19.10 19.29 18.81 19.01 1,481,600 -0.28(-1.47%)
Jun 05, 2017 19.53 19.72 19.29 19.29 1,187,615 -0.23(-1.19%)
Jun 02, 2017 19.67 19.83 19.34 19.53 2,392,894 +0.08(+0.39%)
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.