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 (%)
Oct 31, 2017 18.98 19.11 18.80 18.81 1,382,500 -0.13(-0.66%)
Oct 30, 2017 19.50 19.58 18.80 18.94 1,546,277 -0.72(-3.66%)
Oct 27, 2017 19.37 19.68 19.27 19.66 1,356,083 +0.32(+1.64%)
Oct 26, 2017 19.05 19.37 18.90 19.34 1,504,306 +0.37(+1.94%)
Oct 25, 2017 19.07 19.07 18.68 18.97 2,003,601 -0.07(-0.35%)
Oct 24, 2017 19.29 19.50 19.00 19.04 1,890,529 -0.24(-1.26%)
Oct 23, 2017 20.18 20.19 19.26 19.28 2,136,579 -0.90(-4.44%)
Oct 20, 2017 20.81 20.83 19.52 20.18 4,146,059 -0.71(-3.41%)
Oct 19, 2017 21.07 21.13 20.21 20.89 2,611,214 -0.44(-2.04%)
Oct 18, 2017 21.31 21.44 21.21 21.32 1,054,398 +0.13(+0.59%)
Oct 17, 2017 21.67 21.67 21.18 21.20 667,747 -0.35(-1.63%)
Oct 16, 2017 21.46 21.61 21.34 21.55 652,839 +0.21(+0.98%)
Oct 13, 2017 21.31 21.52 21.09 21.34 811,537 -0.12(-0.55%)
Oct 12, 2017 21.51 21.52 21.24 21.46 906,578 +0.00(+0.00%)
Oct 11, 2017 21.54 21.62 21.31 21.46 573,643 -0.08(-0.39%)
Oct 10, 2017 21.46 21.54 21.32 21.54 604,236 +0.20(+0.94%)
Oct 09, 2017 21.52 21.57 21.23 21.34 485,819 -0.18(-0.82%)
Oct 06, 2017 21.51 21.60 21.24 21.52 855,572 +0.08(+0.35%)
Oct 05, 2017 21.30 21.65 21.11 21.44 939,159 +0.07(+0.31%)
Oct 04, 2017 21.57 21.66 21.31 21.37 1,224,330 -0.22(-1.01%)
Oct 03, 2017 21.42 21.60 21.27 21.59 1,566,240 +0.14(+0.66%)
Oct 02, 2017 21.28 21.45 20.91 21.45 2,259,926 +0.34(+1.63%)
Sep 29, 2017 20.54 21.19 20.54 21.11 2,978,553 +0.33(+1.57%)
Sep 28, 2017 20.92 20.95 20.53 20.78 10,428,021 -0.19(-0.92%)
Sep 27, 2017 20.33 21.17 20.10 20.97 4,692,328 +0.85(+4.20%)
Sep 26, 2017 19.90 20.19 19.79 20.13 3,200,099 +0.23(+1.18%)
Sep 25, 2017 19.51 19.91 19.44 19.89 1,613,776 +0.27(+1.36%)
Sep 22, 2017 19.55 19.69 19.50 19.62 1,075,276 -0.05(-0.26%)
Sep 21, 2017 19.81 20.25 19.68 19.68 1,380,815 -0.11(-0.55%)
Sep 20, 2017 19.15 19.79 19.01 19.78 3,666,656 +0.63(+3.28%)
Sep 19, 2017 18.98 19.19 18.94 19.16 1,539,410 +0.12(+0.62%)
Sep 18, 2017 18.88 19.20 18.75 19.04 1,842,408 +0.20(+1.07%)
Sep 15, 2017 18.68 18.84 18.55 18.84 3,083,207 +0.16(+0.85%)
Sep 14, 2017 18.79 18.87 18.64 18.68 1,401,050 -0.03(-0.13%)
Sep 13, 2017 18.70 18.78 18.57 18.70 1,159,821 -0.08(-0.40%)
Sep 12, 2017 18.84 19.05 18.58 18.78 1,724,757 -0.04(-0.22%)
Sep 11, 2017 18.33 18.85 18.00 18.82 2,239,866 +0.66(+3.64%)
Sep 08, 2017 17.73 18.24 17.73 18.16 1,658,509 +0.40(+2.26%)
Sep 07, 2017 18.38 18.38 17.68 17.76 1,608,558 -0.64(-3.46%)
Sep 06, 2017 18.64 18.80 18.29 18.39 882,154 -0.14(-0.77%)
Sep 05, 2017 19.43 19.43 18.44 18.54 1,320,072 -0.99(-5.06%)
Sep 01, 2017 19.55 19.68 19.42 19.52 695,703 +0.02(+0.09%)
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%)
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.