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 16.00 16.24 15.86 16.24 791,103 +0.33(+2.06%)
Jun 29, 2016 15.72 16.00 15.61 15.91 598,504 +0.39(+2.48%)
Jun 28, 2016 15.52 16.25 15.20 15.53 1,622,037 +0.30(+1.99%)
Jun 27, 2016 15.94 16.04 15.04 15.22 1,299,857 -1.01(-6.22%)
Jun 24, 2016 16.69 17.00 16.20 16.23 3,246,212 -1.46(-8.26%)
Jun 23, 2016 17.16 17.69 17.16 17.69 571,363 +0.76(+4.51%)
Jun 22, 2016 17.01 17.28 16.92 16.93 392,514 -0.10(-0.58%)
Jun 21, 2016 17.13 17.23 16.84 17.03 376,366 -0.03(-0.19%)
Jun 20, 2016 16.83 17.42 16.83 17.06 645,495 +0.32(+1.91%)
Jun 17, 2016 16.98 17.17 16.72 16.74 2,204,507 -0.25(-1.45%)
Jun 16, 2016 17.15 17.33 16.79 16.99 821,764 -0.34(-1.94%)
Jun 15, 2016 17.40 17.62 17.19 17.33 889,793 -0.04(-0.24%)
Jun 14, 2016 17.61 17.83 17.37 17.37 551,774 -0.46(-2.58%)
Jun 13, 2016 18.20 18.47 17.74 17.83 687,227 -0.30(-1.68%)
Jun 10, 2016 18.03 18.18 17.83 18.13 581,587 -0.14(-0.76%)
Jun 09, 2016 18.33 18.54 17.61 18.27 640,251 -0.03(-0.16%)
Jun 08, 2016 18.14 18.37 18.00 18.30 789,564 +0.18(+1.00%)
Jun 07, 2016 18.20 18.24 18.03 18.12 441,256 -0.12(-0.65%)
Jun 06, 2016 17.84 18.33 17.79 18.24 456,085 +0.48(+2.68%)
Jun 03, 2016 17.94 17.97 17.31 17.76 609,916 -0.34(-1.88%)
Jun 02, 2016 18.17 18.28 17.92 18.10 321,062 -0.08(-0.43%)
Jun 01, 2016 18.05 18.23 17.83 18.18 457,060 +0.14(+0.80%)
May 31, 2016 18.07 18.11 17.85 18.04 536,662 -0.01(-0.07%)
May 27, 2016 17.83 18.05 18.05 18.05 879,243 +0.28(+1.59%)
May 26, 2016 17.89 17.92 17.57 17.76 412,598 -0.05(-0.25%)
May 25, 2016 17.62 17.92 17.49 17.81 492,032 +0.22(+1.26%)
May 24, 2016 17.13 17.65 17.08 17.59 396,980 +0.50(+2.95%)
May 23, 2016 17.23 17.23 16.99 17.08 313,822 -0.03(-0.19%)
May 20, 2016 16.98 17.27 16.89 17.12 609,399 +0.25(+1.51%)
May 19, 2016 17.14 17.42 16.73 16.86 338,296 -0.32(-1.86%)
May 18, 2016 16.39 17.21 16.37 17.18 744,364 +0.71(+4.31%)
May 17, 2016 16.82 16.91 16.35 16.47 618,925 -0.37(-2.22%)
May 16, 2016 16.60 16.96 16.52 16.84 405,109 +0.31(+1.86%)
May 13, 2016 16.98 17.17 16.45 16.54 763,391 -0.46(-2.70%)
May 12, 2016 17.14 17.32 16.81 17.00 575,572 -0.16(-0.91%)
May 11, 2016 17.27 17.48 17.08 17.15 440,849 -0.11(-0.64%)
May 10, 2016 17.13 17.38 16.88 17.26 315,045 +0.29(+1.69%)
May 09, 2016 17.00 17.19 16.78 16.98 455,317 -0.03(-0.16%)
May 06, 2016 16.78 17.01 16.57 17.00 931,034 +0.18(+1.04%)
May 05, 2016 17.20 17.22 16.72 16.83 831,454 -0.29(-1.72%)
May 04, 2016 17.32 17.46 16.97 17.12 873,131 -0.33(-1.87%)
May 03, 2016 17.66 17.80 17.20 17.45 671,257 -0.31(-1.77%)
May 02, 2016 17.58 17.78 17.51 17.76 496,403 +0.20(+1.12%)
Apr 29, 2016 17.59 17.78 17.38 17.57 845,612 -0.11(-0.65%)
Apr 28, 2016 17.89 18.00 17.59 17.68 634,282 -0.27(-1.50%)
Apr 27, 2016 17.97 18.08 17.79 17.95 764,489 -0.09(-0.50%)
Apr 26, 2016 17.80 18.23 17.67 18.04 1,115,550 +0.34(+1.89%)
Apr 25, 2016 17.67 17.78 17.16 17.71 671,998 -0.05(-0.30%)
Apr 22, 2016 17.57 18.03 17.57 17.76 1,011,969 +0.39(+2.26%)
Apr 21, 2016 17.63 17.85 17.24 17.37 527,821 -0.25(-1.41%)
Apr 20, 2016 17.43 17.68 17.31 17.62 554,968 +0.18(+1.03%)
Apr 19, 2016 17.25 17.47 16.82 17.44 433,314 +0.21(+1.21%)
Apr 18, 2016 16.82 17.27 16.46 17.23 393,013 +0.26(+1.52%)
Apr 15, 2016 17.00 17.08 16.84 16.97 335,239 -0.06(-0.34%)
Apr 14, 2016 17.00 17.30 16.89 17.03 634,882 -0.02(-0.10%)
Apr 13, 2016 16.52 17.04 16.39 17.04 599,759 +0.65(+3.96%)
Apr 12, 2016 16.23 16.42 16.15 16.39 332,266 +0.18(+1.08%)
Apr 11, 2016 16.11 16.48 16.11 16.22 407,476 +0.16(+1.02%)
Apr 08, 2016 16.16 16.35 15.94 16.05 439,924 +0.04(+0.28%)
Apr 07, 2016 16.30 16.37 15.91 16.01 603,498 -0.46(-2.80%)
Apr 06, 2016 16.37 16.49 16.18 16.47 469,244 +0.16(+0.95%)
Apr 05, 2016 16.43 16.58 16.31 16.32 658,624 -0.31(-1.84%)
Apr 04, 2016 16.72 16.75 16.53 16.62 366,417 -0.11(-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.