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, 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%)
Oct 01, 2019 16.76 16.83 16.05 16.14 1,262,367 -0.46(-2.79%)
Sep 30, 2019 16.59 16.80 16.59 16.60 633,643 -0.13(-0.77%)
Sep 27, 2019 16.74 16.98 16.61 16.73 467,309 +0.19(+1.12%)
Sep 26, 2019 16.90 16.97 16.53 16.54 490,431 -0.45(-2.63%)
Sep 25, 2019 16.54 17.06 16.54 16.99 707,319 +0.51(+3.08%)
Sep 24, 2019 16.84 16.92 16.41 16.48 605,229 -0.37(-2.20%)
Sep 23, 2019 16.61 16.97 16.61 16.85 463,919 +0.06(+0.37%)
Sep 20, 2019 16.82 16.97 16.67 16.79 1,475,756 -0.02(-0.11%)
Sep 19, 2019 17.03 17.22 16.78 16.81 461,543 -0.25(-1.45%)
Sep 18, 2019 16.81 17.11 16.70 17.05 692,483 +0.19(+1.10%)
Sep 17, 2019 17.08 17.08 16.73 16.87 579,237 -0.19(-1.14%)
Sep 16, 2019 16.97 17.22 16.88 17.06 493,574 -0.09(-0.51%)
Sep 13, 2019 17.24 17.38 17.01 17.15 906,084 +0.18(+1.04%)
Sep 12, 2019 16.86 17.14 16.61 16.97 862,788 -0.01(-0.05%)
Sep 11, 2019 16.66 17.03 16.33 16.98 893,744 +0.44(+2.67%)
Sep 10, 2019 16.14 16.56 16.07 16.54 765,937 +0.50(+3.14%)
Sep 09, 2019 15.68 16.08 15.61 16.04 633,081 +0.50(+3.24%)
Sep 06, 2019 15.65 15.70 15.48 15.53 291,459 -0.09(-0.57%)
Sep 05, 2019 15.56 15.94 15.53 15.62 543,462 +0.34(+2.25%)
Sep 04, 2019 15.41 15.43 15.15 15.28 408,217 +0.11(+0.76%)
Sep 03, 2019 15.46 15.47 15.07 15.16 544,115 -0.49(-3.10%)
Aug 30, 2019 15.71 15.79 15.53 15.65 365,853 +0.00(+0.00%)
Aug 29, 2019 15.53 15.73 15.38 15.65 461,931 +0.29(+1.90%)
Aug 28, 2019 15.00 15.52 15.00 15.36 341,663 +0.27(+1.82%)
Aug 27, 2019 15.49 15.57 15.06 15.08 599,777 -0.32(-2.06%)
Aug 26, 2019 15.40 15.44 15.15 15.40 572,109 +0.19(+1.22%)
Aug 23, 2019 15.83 16.05 15.16 15.22 1,239,780 -0.71(-4.44%)
Aug 22, 2019 16.14 16.23 15.78 15.92 504,894 -0.08(-0.50%)
Aug 21, 2019 15.79 16.07 15.74 16.00 606,867 +0.26(+1.63%)
Aug 20, 2019 16.00 16.04 15.68 15.75 451,064 -0.32(-1.98%)
Aug 19, 2019 16.21 16.27 16.06 16.06 373,315 +0.11(+0.72%)
Aug 16, 2019 15.53 15.97 15.48 15.95 377,856 +0.53(+3.44%)
Aug 15, 2019 15.55 15.65 15.38 15.42 601,138 -0.11(-0.68%)
Aug 14, 2019 15.61 15.78 15.46 15.53 583,410 -0.55(-3.41%)
Aug 13, 2019 15.86 16.36 15.86 16.07 335,756 +0.22(+1.39%)
Aug 12, 2019 15.96 16.06 15.83 15.85 498,088 -0.36(-2.22%)
Aug 09, 2019 16.27 16.31 16.07 16.21 464,307 -0.17(-1.02%)
Aug 08, 2019 16.11 16.45 16.06 16.38 890,762 +0.46(+2.86%)
Aug 07, 2019 15.69 15.97 15.50 15.92 691,643 -0.14(-0.87%)
Aug 06, 2019 15.93 16.19 15.55 16.06 817,156 +0.23(+1.44%)
Aug 05, 2019 15.91 15.99 15.59 15.83 919,275 -0.39(-2.38%)
Aug 02, 2019 16.45 16.51 16.03 16.22 1,115,774 -0.31(-1.86%)
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.