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 (%)
May 31, 2019 15.40 15.57 15.23 15.36 1,151,130 -0.25(-1.57%)
May 30, 2019 16.00 16.16 15.41 15.61 763,740 -0.33(-2.09%)
May 29, 2019 15.59 15.99 15.48 15.94 824,081 +0.19(+1.22%)
May 28, 2019 15.95 16.01 15.62 15.75 951,276 -0.25(-1.59%)
May 24, 2019 15.76 16.04 15.75 16.00 660,591 +0.32(+2.01%)
May 23, 2019 15.78 15.80 15.53 15.69 591,326 -0.29(-1.81%)
May 22, 2019 16.12 16.15 15.91 15.98 524,526 -0.22(-1.35%)
May 21, 2019 16.19 16.30 16.14 16.19 383,780 +0.06(+0.38%)
May 20, 2019 15.81 16.22 15.81 16.13 327,393 +0.22(+1.38%)
May 17, 2019 15.94 16.28 15.89 15.91 517,683 -0.18(-1.09%)
May 16, 2019 15.98 16.21 15.96 16.09 809,795 +0.18(+1.10%)
May 15, 2019 15.83 15.97 15.55 15.91 543,789 -0.11(-0.71%)
May 14, 2019 15.72 16.16 15.66 16.03 546,144 +0.33(+2.12%)
May 13, 2019 16.23 16.29 15.60 15.69 879,223 -0.89(-5.35%)
May 10, 2019 16.49 16.59 16.18 16.58 679,519 +0.07(+0.42%)
May 09, 2019 16.32 16.58 16.09 16.51 577,528 +0.03(+0.16%)
May 08, 2019 16.58 16.74 16.46 16.49 403,140 -0.16(-0.94%)
May 07, 2019 16.80 16.99 16.54 16.64 591,561 -0.42(-2.45%)
May 06, 2019 16.85 17.19 16.79 17.06 707,929 -0.10(-0.56%)
May 03, 2019 16.88 17.17 16.80 17.16 609,442 +0.35(+2.07%)
May 02, 2019 16.57 16.82 16.50 16.81 399,390 +0.31(+1.90%)
May 01, 2019 16.71 16.84 16.37 16.50 565,430 -0.21(-1.25%)
Apr 30, 2019 16.92 16.92 16.65 16.70 769,522 -0.18(-1.08%)
Apr 29, 2019 16.76 16.98 16.76 16.89 570,090 +0.13(+0.78%)
Apr 26, 2019 16.43 16.78 16.35 16.76 644,825 +0.32(+1.96%)
Apr 25, 2019 16.56 16.60 16.23 16.43 431,351 -0.17(-1.00%)
Apr 24, 2019 16.57 16.77 16.39 16.60 795,331 -0.03(-0.16%)
Apr 23, 2019 16.09 16.68 16.09 16.63 828,590 +0.45(+2.80%)
Apr 22, 2019 16.63 16.76 15.99 16.17 889,422 -0.47(-2.82%)
Apr 18, 2019 15.96 16.88 15.95 16.64 1,355,592 +0.15(+0.90%)
Apr 17, 2019 16.57 16.65 16.36 16.50 1,095,257 +0.01(+0.05%)
Apr 16, 2019 16.19 16.50 16.06 16.49 960,778 +0.34(+2.10%)
Apr 15, 2019 16.44 16.49 16.06 16.15 687,869 -0.35(-2.11%)
Apr 12, 2019 16.33 16.64 16.11 16.50 1,180,743 +0.34(+2.10%)
Apr 11, 2019 16.23 16.38 16.07 16.16 556,272 +0.03(+0.22%)
Apr 10, 2019 15.95 16.12 15.76 16.12 590,375 +0.18(+1.15%)
Apr 09, 2019 16.24 16.30 15.91 15.94 583,768 -0.37(-2.29%)
Apr 08, 2019 16.21 16.34 16.09 16.31 633,708 -0.02(-0.11%)
Apr 05, 2019 16.11 16.42 16.10 16.33 1,639,347 +0.30(+1.85%)
Apr 04, 2019 15.75 16.07 15.68 16.03 1,373,742 +0.32(+2.05%)
Apr 03, 2019 15.89 16.02 15.65 15.71 714,973 +0.05(+0.33%)
Apr 02, 2019 15.70 15.78 15.55 15.66 611,754 -0.02(-0.11%)
Apr 01, 2019 15.42 15.69 15.36 15.68 844,958 +0.38(+2.50%)
Mar 29, 2019 15.41 15.47 15.11 15.29 934,554 +0.06(+0.40%)
Mar 28, 2019 14.94 15.24 14.84 15.23 524,638 +0.30(+1.98%)
Mar 27, 2019 14.92 15.11 14.81 14.94 1,002,369 +0.03(+0.18%)
Mar 26, 2019 14.55 14.91 14.55 14.91 1,140,091 +0.50(+3.44%)
Mar 25, 2019 14.45 14.61 14.26 14.41 1,705,233 +0.00(+0.00%)
Mar 22, 2019 15.08 15.10 14.36 14.41 2,172,853 -0.82(-5.37%)
Mar 21, 2019 15.42 15.69 15.14 15.23 1,244,825 -0.22(-1.41%)
Mar 20, 2019 16.16 16.22 15.43 15.45 1,624,909 -0.71(-4.42%)
Mar 19, 2019 16.83 16.83 16.15 16.16 728,065 -0.60(-3.58%)
Mar 18, 2019 16.57 16.89 16.57 16.77 1,131,787 +0.22(+1.31%)
Mar 15, 2019 16.43 16.76 16.43 16.55 2,722,557 +0.10(+0.64%)
Mar 14, 2019 16.50 16.53 16.34 16.44 595,124 -0.07(-0.42%)
Mar 13, 2019 16.41 16.61 16.36 16.51 1,333,231 +0.17(+1.01%)
Mar 12, 2019 16.36 16.46 16.23 16.35 388,983 +0.02(+0.11%)
Mar 11, 2019 16.30 16.38 16.17 16.33 700,564 +0.13(+0.81%)
Mar 08, 2019 16.20 16.40 16.10 16.20 742,358 -0.07(-0.43%)
Mar 07, 2019 16.42 16.62 16.13 16.27 721,626 -0.18(-1.11%)
Mar 06, 2019 17.07 17.09 16.40 16.45 785,750 -0.58(-3.42%)
Mar 05, 2019 17.07 17.16 16.76 17.04 519,582 -0.02(-0.10%)
Mar 04, 2019 17.10 17.24 16.90 17.05 605,755 -0.03(-0.15%)
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.