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, 2016 17.71 17.83 17.56 17.73 588,813 +0.10(+0.56%)
Oct 28, 2016 17.72 17.73 17.53 17.63 481,902 -0.07(-0.42%)
Oct 27, 2016 17.69 17.79 17.55 17.70 687,979 +0.17(+0.99%)
Oct 26, 2016 17.43 17.65 17.41 17.53 725,325 +0.00(+0.00%)
Oct 25, 2016 17.52 17.62 17.46 17.53 572,083 +0.03(+0.19%)
Oct 24, 2016 17.28 17.52 17.28 17.50 1,040,788 +0.34(+1.97%)
Oct 21, 2016 16.66 17.17 16.66 17.16 1,147,068 +0.34(+2.01%)
Oct 20, 2016 16.58 16.99 16.33 16.82 892,829 -0.09(-0.54%)
Oct 19, 2016 16.65 16.94 16.57 16.91 806,803 +0.34(+2.04%)
Oct 18, 2016 16.65 16.65 16.43 16.57 602,092 +0.15(+0.90%)
Oct 17, 2016 16.56 16.61 16.42 16.43 481,388 -0.12(-0.70%)
Oct 14, 2016 16.57 16.65 16.41 16.54 597,150 +0.15(+0.90%)
Oct 13, 2016 16.71 16.77 16.27 16.39 923,866 -0.45(-2.69%)
Oct 12, 2016 16.90 16.99 16.80 16.85 530,705 -0.10(-0.58%)
Oct 11, 2016 17.27 17.27 16.86 16.94 820,654 -0.20(-1.15%)
Oct 10, 2016 17.18 17.32 17.03 17.14 489,056 +0.07(+0.39%)
Oct 07, 2016 17.08 17.18 16.88 17.08 603,816 -0.03(-0.19%)
Oct 06, 2016 17.12 17.20 16.91 17.11 1,724,361 -0.05(-0.29%)
Oct 05, 2016 17.08 17.22 16.89 17.16 1,233,582 +0.18(+1.07%)
Oct 04, 2016 16.97 17.11 16.84 16.98 853,223 +0.02(+0.15%)
Oct 03, 2016 17.15 17.16 16.87 16.95 925,129 -0.20(-1.15%)
Sep 30, 2016 17.17 17.30 17.03 17.15 1,222,261 +0.05(+0.29%)
Sep 29, 2016 17.41 17.53 17.05 17.10 1,036,181 -0.22(-1.28%)
Sep 28, 2016 17.35 17.35 17.11 17.32 826,897 +0.11(+0.62%)
Sep 27, 2016 17.05 17.34 16.94 17.22 1,479,779 +0.17(+1.02%)
Sep 26, 2016 17.79 17.79 17.03 17.04 1,221,754 -0.80(-4.48%)
Sep 23, 2016 18.33 18.33 17.60 17.84 3,200,633 -0.84(-4.50%)
Sep 22, 2016 18.67 18.73 18.32 18.68 655,880 +0.10(+0.53%)
Sep 21, 2016 18.54 18.68 18.39 18.58 467,462 +0.16(+0.89%)
Sep 20, 2016 18.54 18.56 18.35 18.42 236,763 -0.01(-0.04%)
Sep 19, 2016 18.62 18.71 18.26 18.43 356,094 -0.09(-0.49%)
Sep 16, 2016 18.58 18.62 18.27 18.52 1,093,904 -0.02(-0.13%)
Sep 15, 2016 18.24 18.57 18.21 18.54 497,692 +0.35(+1.90%)
Sep 14, 2016 18.41 18.49 18.17 18.20 279,545 -0.19(-1.03%)
Sep 13, 2016 18.11 18.45 17.92 18.39 529,528 -0.37(-1.96%)
Sep 12, 2016 18.68 18.77 18.33 18.75 664,857 -0.01(-0.07%)
Sep 09, 2016 19.01 19.21 18.77 18.77 580,902 -0.34(-1.77%)
Sep 08, 2016 19.23 19.29 18.98 19.10 450,718 -0.09(-0.47%)
Sep 07, 2016 19.03 19.29 18.96 19.19 567,369 +0.15(+0.78%)
Sep 06, 2016 19.29 19.42 18.98 19.05 461,282 -0.32(-1.66%)
Sep 02, 2016 19.24 19.37 19.37 19.37 598,309 +0.16(+0.82%)
Sep 01, 2016 19.31 19.39 18.93 19.21 717,267 -0.07(-0.38%)
Aug 31, 2016 19.16 19.33 19.06 19.29 697,334 +0.23(+1.21%)
Aug 30, 2016 18.87 19.13 18.87 19.05 329,466 +0.14(+0.74%)
Aug 29, 2016 18.75 19.03 18.75 18.91 308,652 +0.13(+0.70%)
Aug 26, 2016 18.78 18.87 18.60 18.78 357,017 +0.08(+0.42%)
Aug 25, 2016 18.58 18.77 18.55 18.70 383,469 +0.09(+0.46%)
Aug 24, 2016 18.44 18.63 18.44 18.62 416,088 +0.16(+0.85%)
Aug 23, 2016 18.33 18.54 18.24 18.46 591,928 +0.14(+0.76%)
Aug 22, 2016 18.00 18.39 18.00 18.32 636,231 +0.22(+1.23%)
Aug 19, 2016 17.72 18.11 17.53 18.10 612,090 +0.29(+1.62%)
Aug 18, 2016 17.69 17.84 17.63 17.81 315,882 +0.08(+0.46%)
Aug 17, 2016 17.69 17.86 17.66 17.73 242,125 -0.01(-0.05%)
Aug 16, 2016 17.70 17.86 17.69 17.74 297,947 -0.12(-0.65%)
Aug 15, 2016 17.60 17.99 17.37 17.85 516,911 +0.34(+1.93%)
Aug 12, 2016 17.57 17.57 17.40 17.51 289,720 -0.18(-1.02%)
Aug 11, 2016 17.69 17.83 17.60 17.69 877,724 +0.12(+0.70%)
Aug 10, 2016 17.76 17.84 17.48 17.57 474,895 -0.24(-1.34%)
Aug 09, 2016 17.74 17.85 17.68 17.81 346,473 +0.14(+0.79%)
Aug 08, 2016 17.71 17.78 17.52 17.67 368,227 +0.02(+0.14%)
Aug 05, 2016 17.31 17.69 17.23 17.65 723,290 +0.50(+2.92%)
Aug 04, 2016 16.99 17.19 16.96 17.14 340,051 +0.16(+0.97%)
Aug 03, 2016 16.89 17.14 16.89 16.98 367,639 +0.03(+0.19%)
Aug 02, 2016 17.15 17.23 16.78 16.95 451,155 -0.17(-1.01%)
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.