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 (%)
Dec 31, 2019 17.42 17.57 17.30 17.48 681,877 +0.05(+0.31%)
Dec 30, 2019 17.47 17.52 17.31 17.43 643,422 +0.04(+0.26%)
Dec 27, 2019 17.44 17.44 17.32 17.39 566,057 -0.08(-0.46%)
Dec 26, 2019 17.40 17.50 17.39 17.47 351,985 +0.10(+0.56%)
Dec 24, 2019 17.37 17.43 17.31 17.37 240,973 +0.00(+0.00%)
Dec 23, 2019 17.70 17.77 17.32 17.37 727,372 -0.29(-1.66%)
Dec 20, 2019 17.77 17.85 17.55 17.66 3,437,948 -0.03(-0.15%)
Dec 19, 2019 17.63 17.76 17.47 17.69 930,484 +0.05(+0.30%)
Dec 18, 2019 17.66 17.71 17.51 17.64 764,924 +0.01(+0.05%)
Dec 17, 2019 17.46 17.70 17.40 17.63 703,802 +0.21(+1.23%)
Dec 16, 2019 17.30 17.57 17.24 17.41 853,131 +0.26(+1.50%)
Dec 13, 2019 17.21 17.36 17.02 17.15 459,907 -0.12(-0.67%)
Dec 12, 2019 16.94 17.34 16.91 17.27 708,228 +0.41(+2.43%)
Dec 11, 2019 17.02 17.04 16.75 16.86 392,027 -0.09(-0.52%)
Dec 10, 2019 16.90 17.04 16.69 16.95 649,456 +0.04(+0.26%)
Dec 09, 2019 16.69 17.04 16.69 16.91 679,085 -0.00(-0.03%)
Dec 06, 2019 16.90 17.17 16.81 16.91 590,907 +0.13(+0.77%)
Dec 05, 2019 16.74 16.86 16.69 16.78 768,715 +0.12(+0.69%)
Dec 04, 2019 16.61 16.81 16.53 16.67 852,985 +0.25(+1.52%)
Dec 03, 2019 16.41 16.46 16.20 16.42 666,394 -0.21(-1.28%)
Dec 02, 2019 16.88 16.94 16.60 16.63 842,939 -0.11(-0.64%)
Nov 29, 2019 16.80 16.91 16.71 16.74 303,381 -0.12(-0.69%)
Nov 27, 2019 16.81 16.91 16.74 16.85 430,558 +0.15(+0.91%)
Nov 26, 2019 16.76 16.79 16.52 16.70 468,390 -0.11(-0.63%)
Nov 25, 2019 16.45 16.87 16.40 16.81 773,528 +0.35(+2.11%)
Nov 22, 2019 16.42 16.52 16.35 16.46 341,950 +0.13(+0.82%)
Nov 21, 2019 16.47 16.47 16.21 16.33 468,875 +0.02(+0.11%)
Nov 20, 2019 16.39 16.48 16.14 16.31 671,501 -0.22(-1.35%)
Nov 19, 2019 16.45 16.57 16.31 16.53 469,503 +0.19(+1.14%)
Nov 18, 2019 16.31 16.44 16.10 16.35 459,176 -0.05(-0.33%)
Nov 15, 2019 16.47 16.53 16.36 16.40 416,615 +0.04(+0.22%)
Nov 14, 2019 16.39 16.50 16.32 16.36 381,854 -0.07(-0.43%)
Nov 13, 2019 16.47 16.56 16.35 16.43 524,080 -0.25(-1.49%)
Nov 12, 2019 16.59 16.82 16.43 16.68 468,170 +0.13(+0.81%)
Nov 11, 2019 16.50 16.62 16.44 16.55 348,911 -0.13(-0.79%)
Nov 08, 2019 16.76 16.78 16.59 16.68 441,492 -0.03(-0.16%)
Nov 07, 2019 16.95 17.02 16.66 16.71 595,193 -0.04(-0.21%)
Nov 06, 2019 16.83 16.90 16.62 16.74 315,465 -0.11(-0.68%)
Nov 05, 2019 16.97 17.07 16.71 16.86 699,930 +0.04(+0.26%)
Nov 04, 2019 16.81 16.87 16.66 16.82 605,883 +0.20(+1.22%)
Nov 01, 2019 16.46 16.63 16.39 16.61 526,983 +0.29(+1.79%)
Oct 31, 2019 16.50 16.50 16.08 16.32 720,805 -0.31(-1.86%)
Oct 30, 2019 16.75 16.75 16.54 16.63 566,322 -0.17(-1.00%)
Oct 29, 2019 16.57 16.89 16.48 16.80 787,087 +0.11(+0.69%)
Oct 28, 2019 16.52 16.71 16.52 16.68 453,656 +0.29(+1.78%)
Oct 25, 2019 16.38 16.59 16.38 16.39 549,063 +0.04(+0.27%)
Oct 24, 2019 16.59 16.59 16.28 16.35 492,071 -0.20(-1.23%)
Oct 23, 2019 16.70 16.74 16.47 16.55 444,244 -0.19(-1.11%)
Oct 22, 2019 16.82 16.94 16.63 16.74 879,497 -0.13(-0.79%)
Oct 21, 2019 16.75 16.94 16.68 16.87 857,719 +0.42(+2.52%)
Oct 18, 2019 16.35 16.47 15.99 16.45 837,805 -0.03(-0.16%)
Oct 17, 2019 15.96 16.59 15.76 16.48 1,599,852 -0.13(-0.80%)
Oct 16, 2019 16.69 16.79 16.41 16.61 476,915 -0.04(-0.21%)
Oct 15, 2019 16.52 16.77 16.42 16.65 511,841 +0.17(+1.02%)
Oct 14, 2019 16.29 16.49 16.22 16.48 658,817 +0.02(+0.11%)
Oct 11, 2019 16.34 16.65 16.18 16.46 768,960 +0.46(+2.87%)
Oct 10, 2019 15.99 16.17 15.90 16.00 1,115,635 +0.12(+0.78%)
Oct 09, 2019 15.95 15.99 15.73 15.88 1,051,383 +0.19(+1.24%)
Oct 08, 2019 15.98 16.01 15.68 15.68 694,715 -0.49(-3.00%)
Oct 07, 2019 16.28 16.40 16.12 16.17 762,479 -0.09(-0.54%)
Oct 04, 2019 16.13 16.26 15.93 16.26 462,327 +0.13(+0.82%)
Oct 03, 2019 16.06 16.18 15.85 16.13 475,990 +0.00(+0.00%)
Oct 02, 2019 16.06 16.17 15.82 16.13 837,087 -0.01(-0.06%)
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.