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 (%)
Jan 31, 2018 20.50 20.61 20.33 20.34 1,010,537 -0.09(-0.46%)
Jan 30, 2018 20.52 20.52 20.38 20.44 856,452 -0.23(-1.11%)
Jan 29, 2018 20.69 20.83 20.53 20.66 840,291 +0.00(+0.00%)
Jan 26, 2018 20.56 20.87 20.30 20.66 834,336 +0.13(+0.62%)
Jan 25, 2018 21.02 21.05 20.43 20.54 760,615 -0.32(-1.54%)
Jan 24, 2018 21.16 21.25 20.77 20.86 668,048 -0.24(-1.12%)
Jan 23, 2018 21.08 21.23 20.85 21.10 1,208,063 -0.17(-0.80%)
Jan 22, 2018 20.98 21.27 20.83 21.27 1,247,405 +0.28(+1.33%)
Jan 19, 2018 20.27 20.99 20.27 20.99 1,369,422 +0.77(+3.81%)
Jan 18, 2018 20.92 21.00 19.96 20.22 2,147,016 -0.70(-3.36%)
Jan 17, 2018 20.96 21.02 20.69 20.92 1,334,362 +0.06(+0.28%)
Jan 16, 2018 21.23 21.33 20.83 20.86 815,959 -0.33(-1.56%)
Jan 12, 2018 21.19 21.19 21.19 0 +0.25(+1.17%)
Jan 11, 2018 20.63 20.94 20.55 20.94 888,018 +0.41(+1.98%)
Jan 10, 2018 20.88 20.54 848,609 +0.33(+1.64%)
Jan 09, 2018 19.97 20.59 19.97 20.21 1,167,175 +0.31(+1.58%)
Jan 08, 2018 19.92 19.99 19.66 19.89 903,651 -0.03(-0.13%)
Jan 05, 2018 19.73 20.00 19.65 19.92 1,093,698 +0.33(+1.69%)
Jan 04, 2018 19.71 19.91 19.51 19.59 1,033,147 -0.02(-0.09%)
Jan 03, 2018 19.48 19.81 19.28 19.61 1,128,979 +0.12(+0.61%)
Jan 02, 2018 19.81 19.84 19.33 19.49 1,378,799 -0.21(-1.08%)
Dec 29, 2017 19.70 19.70 19.70 0 -0.19(-0.98%)
Dec 28, 2017 19.61 19.90 19.48 19.89 542,992 +0.30(+1.56%)
Dec 27, 2017 19.70 19.72 19.52 19.59 672,961 -0.14(-0.69%)
Dec 26, 2017 19.89 20.16 19.72 19.72 810,071 -0.19(-0.98%)
Dec 22, 2017 20.21 20.21 19.62 19.92 1,057,946 -0.30(-1.51%)
Dec 21, 2017 19.72 20.30 19.65 20.22 1,610,139 +0.65(+3.33%)
Dec 20, 2017 20.09 20.25 19.39 19.57 1,407,303 -0.36(-1.83%)
Dec 19, 2017 20.02 20.12 19.66 19.94 1,435,010 +0.02(+0.08%)
Dec 18, 2017 19.72 20.39 19.72 19.92 1,377,152 +0.21(+1.07%)
Dec 15, 2017 19.16 20.03 19.16 19.71 11,929,778 +0.60(+3.15%)
Dec 14, 2017 19.30 19.71 18.98 19.11 1,669,788 -0.20(-1.05%)
Dec 13, 2017 19.10 19.86 19.06 19.31 1,666,129 +0.20(+1.06%)
Dec 12, 2017 19.04 19.22 18.96 19.11 1,034,475 +0.19(+1.03%)
Dec 11, 2017 19.16 19.30 18.89 18.91 937,282 -0.25(-1.28%)
Dec 08, 2017 19.47 19.47 19.03 19.16 1,295,117 -0.12(-0.62%)
Dec 07, 2017 19.39 19.67 18.61 19.28 1,238,717 -0.14(-0.70%)
Dec 06, 2017 19.83 19.84 19.40 19.41 942,939 -0.48(-2.43%)
Dec 05, 2017 20.49 20.63 19.87 19.89 1,625,722 -0.51(-2.49%)
Dec 04, 2017 20.50 20.71 20.31 20.40 1,695,003 +0.27(+1.35%)
Dec 01, 2017 20.16 20.19 19.68 20.13 1,812,805 -0.03(-0.17%)
Nov 30, 2017 20.69 20.71 20.07 20.16 1,639,901 -0.30(-1.49%)
Nov 29, 2017 19.80 20.63 19.65 20.47 1,774,471 +0.87(+4.45%)
Nov 28, 2017 18.97 19.60 18.85 19.60 1,188,089 +0.69(+3.63%)
Nov 27, 2017 18.83 19.05 18.79 18.91 881,934 +0.08(+0.40%)
Nov 24, 2017 19.06 19.06 18.76 18.83 384,272 -0.13(-0.67%)
Nov 22, 2017 18.94 19.25 18.91 18.96 867,440 +0.03(+0.18%)
Nov 21, 2017 18.89 18.97 18.75 18.93 892,775 +0.11(+0.59%)
Nov 20, 2017 18.61 18.83 18.45 18.82 880,299 +0.25(+1.37%)
Nov 17, 2017 18.28 18.70 18.22 18.56 616,076 +0.15(+0.83%)
Nov 16, 2017 18.57 18.64 18.30 18.41 823,143 -0.03(-0.18%)
Nov 15, 2017 18.07 18.56 17.95 18.44 699,638 +0.14(+0.74%)
Nov 14, 2017 18.13 18.41 18.11 18.31 754,064 +0.11(+0.61%)
Nov 13, 2017 17.77 18.22 17.69 18.20 1,073,052 +0.17(+0.93%)
Nov 10, 2017 18.06 18.20 17.91 18.03 1,004,156 -0.02(-0.09%)
Nov 09, 2017 17.98 18.10 17.55 18.05 1,819,212 -0.08(-0.46%)
Nov 08, 2017 18.18 18.36 17.91 18.13 1,215,794 -0.17(-0.92%)
Nov 07, 2017 18.70 18.76 18.24 18.30 1,597,058 -0.40(-2.12%)
Nov 06, 2017 18.60 18.72 18.52 18.70 1,298,668 +0.00(+0.00%)
Nov 03, 2017 18.78 18.78 18.60 18.70 877,907 -0.12(-0.63%)
Nov 02, 2017 18.72 18.96 18.59 18.81 1,130,968 +0.06(+0.31%)
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.