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 (%)
Sep 30, 2016 17.17 17.30 17.03 17.15 1,222,261 +0.05(+0.29%)
Sep 29, 2016 17.41 17.53 17.05 17.10 1,036,181 -0.22(-1.28%)
Sep 28, 2016 17.35 17.35 17.11 17.32 826,897 +0.11(+0.62%)
Sep 27, 2016 17.05 17.34 16.94 17.22 1,479,779 +0.17(+1.02%)
Sep 26, 2016 17.79 17.79 17.03 17.04 1,221,754 -0.80(-4.48%)
Sep 23, 2016 18.33 18.33 17.60 17.84 3,200,633 -0.84(-4.50%)
Sep 22, 2016 18.67 18.73 18.32 18.68 655,880 +0.10(+0.53%)
Sep 21, 2016 18.54 18.68 18.39 18.58 467,462 +0.16(+0.89%)
Sep 20, 2016 18.54 18.56 18.35 18.42 236,763 -0.01(-0.04%)
Sep 19, 2016 18.62 18.71 18.26 18.43 356,094 -0.09(-0.49%)
Sep 16, 2016 18.58 18.62 18.27 18.52 1,093,904 -0.02(-0.13%)
Sep 15, 2016 18.24 18.57 18.21 18.54 497,692 +0.35(+1.90%)
Sep 14, 2016 18.41 18.49 18.17 18.20 279,545 -0.19(-1.03%)
Sep 13, 2016 18.11 18.45 17.92 18.39 529,528 -0.37(-1.96%)
Sep 12, 2016 18.68 18.77 18.33 18.75 664,857 -0.01(-0.07%)
Sep 09, 2016 19.01 19.21 18.77 18.77 580,902 -0.34(-1.77%)
Sep 08, 2016 19.23 19.29 18.98 19.10 450,718 -0.09(-0.47%)
Sep 07, 2016 19.03 19.29 18.96 19.19 567,369 +0.15(+0.78%)
Sep 06, 2016 19.29 19.42 18.98 19.05 461,282 -0.32(-1.66%)
Sep 02, 2016 19.24 19.37 19.37 19.37 598,309 +0.16(+0.82%)
Sep 01, 2016 19.31 19.39 18.93 19.21 717,267 -0.07(-0.38%)
Aug 31, 2016 19.16 19.33 19.06 19.29 697,334 +0.23(+1.21%)
Aug 30, 2016 18.87 19.13 18.87 19.05 329,466 +0.14(+0.74%)
Aug 29, 2016 18.75 19.03 18.75 18.91 308,652 +0.13(+0.70%)
Aug 26, 2016 18.78 18.87 18.60 18.78 357,017 +0.08(+0.42%)
Aug 25, 2016 18.58 18.77 18.55 18.70 383,469 +0.09(+0.46%)
Aug 24, 2016 18.44 18.63 18.44 18.62 416,088 +0.16(+0.85%)
Aug 23, 2016 18.33 18.54 18.24 18.46 591,928 +0.14(+0.76%)
Aug 22, 2016 18.00 18.39 18.00 18.32 636,231 +0.22(+1.23%)
Aug 19, 2016 17.72 18.11 17.53 18.10 612,090 +0.29(+1.62%)
Aug 18, 2016 17.69 17.84 17.63 17.81 315,882 +0.08(+0.46%)
Aug 17, 2016 17.69 17.86 17.66 17.73 242,125 -0.01(-0.05%)
Aug 16, 2016 17.70 17.86 17.69 17.74 297,947 -0.12(-0.65%)
Aug 15, 2016 17.60 17.99 17.37 17.85 516,911 +0.34(+1.93%)
Aug 12, 2016 17.57 17.57 17.40 17.51 289,720 -0.18(-1.02%)
Aug 11, 2016 17.69 17.83 17.60 17.69 877,724 +0.12(+0.70%)
Aug 10, 2016 17.76 17.84 17.48 17.57 474,895 -0.24(-1.34%)
Aug 09, 2016 17.74 17.85 17.68 17.81 346,473 +0.14(+0.79%)
Aug 08, 2016 17.71 17.78 17.52 17.67 368,227 +0.02(+0.14%)
Aug 05, 2016 17.31 17.69 17.23 17.65 723,290 +0.50(+2.92%)
Aug 04, 2016 16.99 17.19 16.96 17.14 340,051 +0.16(+0.97%)
Aug 03, 2016 16.89 17.14 16.89 16.98 367,639 +0.03(+0.19%)
Aug 02, 2016 17.15 17.23 16.78 16.95 451,155 -0.17(-1.01%)
Aug 01, 2016 17.12 17.30 17.08 17.12 682,937 -0.01(-0.05%)
Jul 29, 2016 17.10 17.23 17.07 17.13 695,966 -0.11(-0.62%)
Jul 28, 2016 17.02 17.27 16.81 17.23 430,958 +0.14(+0.82%)
Jul 27, 2016 17.05 17.28 17.03 17.10 360,765 +0.08(+0.48%)
Jul 26, 2016 16.84 17.30 16.73 17.01 308,128 +0.14(+0.83%)
Jul 25, 2016 17.16 17.18 16.76 16.87 449,980 -0.30(-1.72%)
Jul 22, 2016 16.83 17.27 16.79 17.17 429,081 +0.39(+2.35%)
Jul 21, 2016 17.23 17.23 16.66 16.78 477,819 -0.09(-0.54%)
Jul 20, 2016 17.03 17.06 16.82 16.87 359,875 -0.12(-0.72%)
Jul 19, 2016 16.92 17.15 16.88 16.99 234,546 +0.04(+0.24%)
Jul 18, 2016 17.10 17.13 16.90 16.95 437,662 -0.16(-0.91%)
Jul 15, 2016 17.29 17.31 16.70 17.10 716,449 -0.03(-0.19%)
Jul 14, 2016 17.19 17.28 17.09 17.14 421,683 +0.24(+1.41%)
Jul 13, 2016 17.03 17.16 16.87 16.90 509,621 -0.11(-0.68%)
Jul 12, 2016 16.87 17.17 16.67 17.01 912,549 +0.38(+2.27%)
Jul 11, 2016 16.35 16.70 16.24 16.64 695,615 +0.44(+2.74%)
Jul 08, 2016 16.01 16.36 15.81 16.19 702,888 +0.39(+2.44%)
Jul 07, 2016 15.63 15.94 15.63 15.81 484,770 +0.29(+1.85%)
Jul 05, 2016 15.59 15.75 15.42 15.52 517,160 -0.40(-2.53%)
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.