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 (%)
Mar 31, 2016 16.99 17.13 16.65 16.85 664,343 -0.18(-1.04%)
Mar 30, 2016 17.04 17.25 16.91 17.03 325,603 +0.09(+0.56%)
Mar 29, 2016 16.71 16.97 16.50 16.94 574,360 +0.15(+0.91%)
Mar 28, 2016 16.74 16.90 16.59 16.78 203,575 +0.04(+0.22%)
Mar 24, 2016 16.78 16.75 16.75 16.75 614,694 -0.13(-0.76%)
Mar 23, 2016 17.05 17.05 16.83 16.88 402,335 -0.19(-1.13%)
Mar 22, 2016 17.24 17.27 17.00 17.07 305,882 -0.28(-1.61%)
Mar 21, 2016 17.16 17.41 17.03 17.35 712,824 +0.22(+1.27%)
Mar 18, 2016 16.68 17.33 16.06 17.13 1,661,681 +0.58(+3.48%)
Mar 17, 2016 16.26 16.63 15.92 16.55 811,250 +0.29(+1.80%)
Mar 16, 2016 16.83 17.27 16.22 16.26 1,156,308 -0.62(-3.66%)
Mar 15, 2016 16.99 17.17 16.88 16.88 362,497 -0.22(-1.30%)
Mar 14, 2016 17.15 17.29 16.93 17.10 388,234 -0.22(-1.28%)
Mar 11, 2016 17.16 17.34 17.11 17.32 631,594 +0.30(+1.77%)
Mar 10, 2016 16.91 17.12 16.71 17.02 351,600 +0.17(+1.00%)
Mar 09, 2016 17.16 17.17 16.80 16.85 348,645 -0.14(-0.80%)
Mar 08, 2016 17.20 17.28 16.98 16.99 522,830 -0.29(-1.69%)
Mar 07, 2016 17.34 17.69 17.25 17.28 515,237 -0.24(-1.36%)
Mar 04, 2016 17.08 17.56 16.92 17.52 1,137,238 +0.52(+3.07%)
Mar 03, 2016 16.92 17.06 16.57 17.00 518,826 +0.04(+0.22%)
Mar 02, 2016 16.69 16.97 16.53 16.96 559,141 +0.26(+1.53%)
Mar 01, 2016 16.37 16.80 16.31 16.71 801,039 +0.44(+2.71%)
Feb 29, 2016 16.60 16.60 16.23 16.27 1,062,498 -0.35(-2.13%)
Feb 26, 2016 16.49 16.80 16.46 16.62 575,849 +0.21(+1.25%)
Feb 25, 2016 16.19 16.46 16.12 16.41 409,277 +0.21(+1.32%)
Feb 24, 2016 16.24 16.30 15.79 16.20 733,532 -0.20(-1.20%)
Feb 23, 2016 16.59 16.62 16.25 16.40 800,895 -0.14(-0.85%)
Feb 22, 2016 16.41 16.56 16.34 16.54 736,950 +0.27(+1.67%)
Feb 19, 2016 15.92 16.35 15.92 16.27 825,148 +0.30(+1.91%)
Feb 18, 2016 16.02 16.16 15.87 15.96 858,677 +0.03(+0.18%)
Feb 17, 2016 16.13 16.15 15.83 15.93 676,098 -0.08(-0.49%)
Feb 16, 2016 15.96 16.16 15.76 16.01 1,093,356 +0.36(+2.31%)
Feb 12, 2016 15.34 15.65 15.65 15.65 1,457,287 +0.58(+3.82%)
Feb 11, 2016 15.47 15.72 15.01 15.07 1,436,188 -0.74(-4.71%)
Feb 10, 2016 16.17 16.41 15.80 15.82 671,591 -0.27(-1.69%)
Feb 09, 2016 15.89 16.18 15.84 16.09 843,120 -0.02(-0.13%)
Feb 08, 2016 15.91 16.16 15.70 16.11 1,383,589 -0.00(-0.03%)
Feb 05, 2016 16.13 16.36 15.97 16.11 1,280,299 -0.03(-0.20%)
Feb 04, 2016 15.85 16.23 15.85 16.15 993,152 +0.28(+1.76%)
Feb 03, 2016 15.89 16.19 15.52 15.87 1,051,786 +0.14(+0.89%)
Feb 02, 2016 15.76 15.89 15.13 15.73 1,108,642 -0.24(-1.49%)
Feb 01, 2016 15.70 16.07 15.58 15.97 905,862 +0.09(+0.59%)
Jan 29, 2016 15.57 15.88 14.79 15.87 1,308,288 +0.32(+2.06%)
Jan 28, 2016 15.07 15.66 15.01 15.55 1,312,661 +0.59(+3.97%)
Jan 27, 2016 14.42 15.05 14.33 14.96 1,300,933 +0.50(+3.43%)
Jan 26, 2016 14.13 14.54 14.10 14.46 1,128,351 +0.47(+3.34%)
Jan 25, 2016 14.25 14.35 13.89 13.99 1,523,400 -0.36(-2.51%)
Jan 22, 2016 14.40 14.52 14.16 14.35 1,410,068 -0.02(-0.14%)
Jan 21, 2016 14.97 15.19 14.37 14.38 847,233 -0.54(-3.63%)
Jan 20, 2016 14.76 15.13 14.44 14.92 971,616 -0.01(-0.05%)
Jan 19, 2016 15.13 15.34 14.80 14.92 824,700 -0.20(-1.33%)
Jan 15, 2016 14.86 15.13 15.13 15.13 1,948,218 -0.21(-1.36%)
Jan 14, 2016 15.20 15.54 14.99 15.33 491,356 +0.24(+1.60%)
Jan 13, 2016 15.86 15.86 15.00 15.09 798,710 -0.69(-4.36%)
Jan 12, 2016 16.05 16.05 15.55 15.78 664,601 -0.09(-0.59%)
Jan 11, 2016 16.06 16.24 15.77 15.88 805,696 -0.11(-0.72%)
Jan 08, 2016 16.48 16.66 15.96 15.99 1,544,243 +0.06(+0.39%)
Jan 07, 2016 15.86 16.09 15.84 15.93 836,399 -0.23(-1.40%)
Jan 06, 2016 15.82 16.21 15.78 16.15 726,877 +0.06(+0.36%)
Jan 05, 2016 16.29 16.41 16.03 16.10 727,118 +0.13(+0.80%)
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.