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, 2017 22.99 23.10 22.60 22.63 925,517 -0.39(-1.71%)
Mar 30, 2017 22.36 23.10 22.36 23.02 1,094,412 +0.69(+3.11%)
Mar 29, 2017 22.47 22.60 22.24 22.33 507,991 -0.24(-1.07%)
Mar 28, 2017 22.38 22.72 22.21 22.57 1,294,997 +0.14(+0.63%)
Mar 27, 2017 21.76 23.20 21.35 22.43 1,036,331 +0.15(+0.68%)
Mar 24, 2017 22.24 22.50 22.02 22.28 540,698 +0.13(+0.60%)
Mar 23, 2017 21.86 22.44 21.83 22.14 415,469 +0.22(+0.99%)
Mar 22, 2017 21.86 22.23 21.45 21.93 760,616 -0.13(-0.57%)
Mar 21, 2017 23.61 23.61 21.92 22.05 1,077,279 -1.42(-6.05%)
Mar 20, 2017 23.69 23.80 23.42 23.47 392,072 -0.29(-1.23%)
Mar 17, 2017 23.45 23.86 23.18 23.76 2,018,399 -0.09(-0.39%)
Mar 16, 2017 23.71 23.90 23.60 23.86 485,274 +0.35(+1.49%)
Mar 15, 2017 23.50 23.81 23.43 23.50 604,123 +0.05(+0.23%)
Mar 14, 2017 23.43 23.49 23.09 23.45 343,072 -0.17(-0.73%)
Mar 13, 2017 23.33 23.80 23.30 23.62 442,204 +0.24(+1.04%)
Mar 10, 2017 23.74 23.75 22.96 23.38 679,555 -0.22(-0.92%)
Mar 09, 2017 23.56 23.85 23.46 23.60 402,242 +0.05(+0.21%)
Mar 08, 2017 24.15 24.82 23.52 23.55 347,863 -0.30(-1.26%)
Mar 07, 2017 23.93 24.12 23.76 23.85 334,216 -0.13(-0.52%)
Mar 06, 2017 23.96 24.81 23.66 23.97 527,595 -0.22(-0.90%)
Mar 03, 2017 24.10 24.29 23.90 24.19 400,230 +0.13(+0.56%)
Mar 02, 2017 24.64 24.78 24.03 24.06 594,106 -0.56(-2.28%)
Mar 01, 2017 24.12 24.69 23.93 24.62 967,858 +1.10(+4.66%)
Feb 28, 2017 23.76 23.91 23.33 23.52 529,844 -0.42(-1.75%)
Feb 27, 2017 23.54 23.96 23.45 23.94 713,695 +0.39(+1.67%)
Feb 24, 2017 23.45 23.58 23.25 23.55 333,533 -0.12(-0.49%)
Feb 23, 2017 23.64 23.70 23.23 23.66 374,421 +0.04(+0.18%)
Feb 22, 2017 23.47 23.81 23.27 23.62 327,471 +0.03(+0.11%)
Feb 21, 2017 23.57 23.82 23.42 23.60 378,898 +0.18(+0.79%)
Feb 17, 2017 23.41 23.41 23.41 0 -0.09(-0.39%)
Feb 16, 2017 23.41 23.55 23.15 23.50 350,968 +0.01(+0.04%)
Feb 15, 2017 23.45 23.57 23.27 23.50 370,761 +0.11(+0.46%)
Feb 14, 2017 23.04 23.40 22.86 23.39 483,949 +0.33(+1.41%)
Feb 13, 2017 22.70 23.21 22.70 23.06 502,948 +0.39(+1.73%)
Feb 10, 2017 22.65 22.71 22.45 22.67 360,077 +0.18(+0.82%)
Feb 09, 2017 21.96 22.54 21.96 22.49 367,749 +0.58(+2.63%)
Feb 08, 2017 22.03 22.38 21.64 21.91 370,438 -0.28(-1.28%)
Feb 07, 2017 22.48 22.53 22.09 22.19 425,277 -0.18(-0.82%)
Feb 06, 2017 22.59 22.69 22.33 22.38 344,336 -0.38(-1.65%)
Feb 03, 2017 22.29 22.78 22.17 22.75 524,499 +0.82(+3.76%)
Feb 02, 2017 22.01 22.18 21.77 21.93 454,503 -0.29(-1.31%)
Feb 01, 2017 22.68 22.88 22.13 22.22 480,678 -0.23(-1.00%)
Jan 31, 2017 22.22 22.52 22.10 22.44 497,034 +0.12(+0.52%)
Jan 30, 2017 22.44 22.65 22.05 22.33 556,143 -0.31(-1.36%)
Jan 27, 2017 22.81 22.81 22.49 22.64 414,893 -0.26(-1.13%)
Jan 26, 2017 22.72 22.94 22.60 22.89 670,634 +0.32(+1.40%)
Jan 25, 2017 22.62 22.72 22.34 22.58 865,480 +0.25(+1.12%)
Jan 24, 2017 22.09 22.43 21.73 22.33 742,757 +0.62(+2.84%)
Jan 23, 2017 21.72 21.88 21.62 21.71 524,335 -0.11(-0.50%)
Jan 20, 2017 21.61 22.04 21.44 21.82 1,312,228 +0.27(+1.24%)
Jan 19, 2017 22.61 22.79 21.55 21.55 698,678 -0.36(-1.64%)
Jan 18, 2017 22.07 22.07 21.70 21.91 825,551 +0.07(+0.34%)
Jan 17, 2017 22.54 22.60 21.79 21.84 591,944 -0.92(-4.06%)
Jan 13, 2017 22.76 22.76 22.76 0 +0.28(+1.26%)
Jan 12, 2017 22.89 22.89 22.19 22.48 398,801 -0.52(-2.28%)
Jan 11, 2017 22.98 23.19 22.74 23.00 901,363 +0.11(+0.47%)
Jan 10, 2017 22.52 22.94 22.40 22.89 786,293 +0.28(+1.25%)
Jan 09, 2017 22.84 22.84 22.52 22.61 1,117,252 -0.44(-1.92%)
Jan 06, 2017 22.94 23.28 22.90 23.05 357,055 +0.19(+0.84%)
Jan 05, 2017 23.45 23.47 22.59 22.86 575,095 -0.63(-2.69%)
Jan 04, 2017 23.05 23.55 23.02 23.49 842,112 +0.57(+2.47%)
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.