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, 2018 16.47 16.60 16.29 16.37 1,677,556 +0.01(+0.05%)
Oct 30, 2018 16.37 16.55 15.96 16.36 1,853,703 +0.02(+0.11%)
Oct 29, 2018 16.01 16.50 16.00 16.34 1,177,103 +0.49(+3.09%)
Oct 26, 2018 15.76 15.93 15.50 15.85 1,513,276 -0.08(-0.49%)
Oct 25, 2018 15.75 16.21 15.63 15.93 1,986,610 +0.35(+2.26%)
Oct 24, 2018 16.27 16.33 15.55 15.58 1,407,417 -0.66(-4.08%)
Oct 23, 2018 15.76 16.39 15.76 16.24 1,674,885 +0.24(+1.50%)
Oct 22, 2018 16.61 16.67 15.94 16.00 1,528,004 -0.61(-3.67%)
Oct 19, 2018 16.58 17.02 16.03 16.61 3,844,723 -0.66(-3.83%)
Oct 18, 2018 17.97 18.22 17.23 17.27 1,619,400 -0.57(-3.18%)
Oct 17, 2018 17.45 17.91 17.06 17.84 1,161,138 +0.35(+2.02%)
Oct 16, 2018 17.50 17.54 17.04 17.49 959,996 +0.10(+0.59%)
Oct 15, 2018 17.41 17.67 17.23 17.38 775,425 -0.07(-0.39%)
Oct 12, 2018 18.13 18.14 17.05 17.45 1,782,200 -0.45(-2.50%)
Oct 11, 2018 18.67 18.67 17.90 17.90 1,327,784 -0.77(-4.14%)
Oct 10, 2018 18.66 19.11 18.66 18.67 1,750,904 +0.02(+0.09%)
Oct 09, 2018 18.60 18.76 18.42 18.66 1,059,398 +0.01(+0.05%)
Oct 08, 2018 18.52 18.69 18.33 18.65 769,334 +0.13(+0.70%)
Oct 05, 2018 18.76 18.79 18.38 18.52 485,504 -0.14(-0.74%)
Oct 04, 2018 18.85 19.07 18.54 18.66 618,773 -0.21(-1.14%)
Oct 03, 2018 18.26 18.98 18.26 18.87 1,233,602 +0.67(+3.68%)
Oct 02, 2018 18.32 18.48 18.07 18.20 728,577 -0.12(-0.66%)
Oct 01, 2018 18.89 18.89 18.26 18.32 943,750 -0.51(-2.69%)
Sep 28, 2018 19.01 19.05 18.77 18.83 961,006 -0.05(-0.27%)
Sep 27, 2018 19.29 19.29 18.85 18.88 1,104,721 -0.36(-1.88%)
Sep 26, 2018 19.78 19.83 19.21 19.24 692,609 -0.50(-2.53%)
Sep 25, 2018 19.81 19.86 19.71 19.74 353,848 -0.03(-0.13%)
Sep 24, 2018 20.01 20.08 19.67 19.77 533,546 -0.32(-1.58%)
Sep 21, 2018 20.16 20.27 19.99 20.08 3,592,432 -0.09(-0.47%)
Sep 20, 2018 19.97 20.35 19.97 20.18 754,537 +0.27(+1.34%)
Sep 19, 2018 19.34 19.92 19.31 19.91 933,887 +0.56(+2.89%)
Sep 18, 2018 19.62 19.62 19.34 19.35 585,286 -0.24(-1.23%)
Sep 17, 2018 19.77 19.77 19.49 19.59 578,118 -0.16(-0.83%)
Sep 14, 2018 19.40 19.78 19.39 19.76 742,913 +0.32(+1.64%)
Sep 13, 2018 19.85 19.87 19.42 19.44 367,404 -0.34(-1.74%)
Sep 12, 2018 19.98 19.99 19.68 19.78 579,971 -0.23(-1.16%)
Sep 11, 2018 20.12 20.22 19.99 20.01 420,279 -0.11(-0.56%)
Sep 10, 2018 20.35 20.41 20.07 20.13 441,154 -0.12(-0.59%)
Sep 07, 2018 20.30 20.30 20.03 20.25 428,044 +0.09(+0.47%)
Sep 06, 2018 20.19 20.30 20.02 20.15 610,821 -0.04(-0.21%)
Sep 05, 2018 20.19 20.44 20.15 20.19 504,592 +0.06(+0.30%)
Sep 04, 2018 20.11 20.33 20.03 20.13 413,801 +0.01(+0.04%)
Aug 31, 2018 20.13 20.13 20.13 0 +0.16(+0.82%)
Aug 30, 2018 20.03 20.11 19.91 19.96 343,599 -0.12(-0.60%)
Aug 29, 2018 20.08 20.19 19.88 20.08 530,392 +0.03(+0.17%)
Aug 28, 2018 20.39 20.39 20.00 20.05 524,059 -0.29(-1.44%)
Aug 27, 2018 20.49 20.60 20.30 20.34 412,303 -0.07(-0.34%)
Aug 24, 2018 20.56 20.62 20.40 20.41 268,109 -0.14(-0.67%)
Aug 23, 2018 20.61 20.63 20.40 20.55 421,908 -0.09(-0.46%)
Aug 22, 2018 20.74 20.77 20.61 20.64 420,025 -0.16(-0.78%)
Aug 21, 2018 20.56 20.99 20.50 20.81 583,091 +0.24(+1.17%)
Aug 20, 2018 20.51 20.68 20.32 20.56 388,998 +0.08(+0.38%)
Aug 17, 2018 20.37 20.50 20.34 20.49 276,018 +0.04(+0.21%)
Aug 16, 2018 20.15 20.62 20.15 20.44 436,131 +0.36(+1.80%)
Aug 15, 2018 21.11 21.11 20.07 20.08 609,266 -0.34(-1.64%)
Aug 14, 2018 20.02 20.52 19.93 20.42 682,903 +0.48(+2.41%)
Aug 13, 2018 20.12 20.13 19.91 19.94 638,409 -0.17(-0.85%)
Aug 10, 2018 19.97 20.23 19.81 20.11 493,512 +0.01(+0.04%)
Aug 09, 2018 20.16 20.25 19.96 20.10 541,887 -0.07(-0.34%)
Aug 08, 2018 19.95 20.28 19.83 20.17 574,704 +0.24(+1.20%)
Aug 07, 2018 19.90 20.20 19.90 19.93 568,749 +0.04(+0.21%)
Aug 06, 2018 19.76 19.89 19.66 19.89 314,607 +0.10(+0.52%)
Aug 03, 2018 20.14 20.30 19.74 19.78 544,020 -0.42(-2.07%)
Aug 02, 2018 19.94 20.30 19.83 20.20 659,906 +0.20(+0.98%)
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.