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 (%)
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%)
Nov 01, 2017 19.11 19.22 18.50 18.76 1,413,271 -0.19(-1.02%)
Oct 31, 2017 19.12 19.24 18.94 18.95 1,372,559 -0.13(-0.66%)
Oct 30, 2017 19.64 19.72 18.93 19.08 1,535,159 -0.72(-3.66%)
Oct 27, 2017 19.51 19.83 19.40 19.80 1,346,332 +0.32(+1.64%)
Oct 26, 2017 19.19 19.51 19.03 19.48 1,493,489 +0.37(+1.94%)
Oct 25, 2017 19.21 19.21 18.81 19.11 1,989,194 -0.07(-0.35%)
Oct 24, 2017 19.43 19.64 19.13 19.18 1,876,935 -0.24(-1.26%)
Oct 23, 2017 20.32 20.33 19.40 19.42 2,121,216 -0.90(-4.44%)
Oct 20, 2017 20.96 20.98 19.66 20.32 4,116,247 -0.72(-3.41%)
Oct 19, 2017 21.23 21.28 20.36 21.04 2,592,439 -0.44(-2.04%)
Oct 18, 2017 21.46 21.60 21.37 21.48 1,046,816 +0.13(+0.59%)
Oct 17, 2017 21.82 21.82 21.33 21.35 662,946 -0.35(-1.63%)
Oct 16, 2017 21.61 21.77 21.50 21.71 648,145 +0.21(+0.98%)
Oct 13, 2017 21.46 21.68 21.24 21.50 805,701 -0.12(-0.55%)
Oct 12, 2017 21.66 21.67 21.39 21.61 900,059 +0.00(+0.00%)
Oct 11, 2017 21.70 21.78 21.46 21.61 569,518 -0.08(-0.39%)
Oct 10, 2017 21.61 21.70 21.48 21.70 599,892 +0.20(+0.94%)
Oct 09, 2017 21.68 21.72 21.39 21.50 482,326 -0.18(-0.82%)
Oct 06, 2017 21.66 21.75 21.40 21.67 849,420 +0.08(+0.35%)
Oct 05, 2017 21.45 21.81 21.27 21.60 932,406 +0.07(+0.31%)
Oct 04, 2017 21.73 21.82 21.46 21.53 1,215,526 -0.22(-1.01%)
Oct 03, 2017 21.58 21.76 21.43 21.75 1,554,978 +0.14(+0.66%)
Oct 02, 2017 21.44 21.60 21.07 21.60 2,243,676 +0.35(+1.63%)
Sep 29, 2017 20.69 21.34 20.69 21.26 2,957,136 +0.33(+1.57%)
Sep 28, 2017 21.07 21.10 20.68 20.93 10,353,039 -0.19(-0.92%)
Sep 27, 2017 20.48 21.33 20.25 21.12 4,658,589 +0.85(+4.20%)
Sep 26, 2017 20.05 20.33 19.94 20.27 3,177,089 +0.24(+1.18%)
Sep 25, 2017 19.65 20.05 19.58 20.04 1,602,173 +0.27(+1.36%)
Sep 22, 2017 19.69 19.83 19.64 19.77 1,067,545 -0.05(-0.26%)
Sep 21, 2017 19.95 20.40 19.82 19.82 1,370,887 -0.11(-0.55%)
Sep 20, 2017 19.29 19.94 19.15 19.93 3,640,291 +0.63(+3.28%)
Sep 19, 2017 19.12 19.33 19.08 19.30 1,528,341 +0.12(+0.62%)
Sep 18, 2017 19.02 19.34 18.88 19.18 1,829,161 +0.20(+1.07%)
Sep 15, 2017 18.81 18.97 18.69 18.97 3,061,037 +0.16(+0.85%)
Sep 14, 2017 18.92 19.01 18.77 18.81 1,390,976 -0.03(-0.13%)
Sep 13, 2017 18.84 18.92 18.70 18.84 1,151,482 -0.08(-0.40%)
Sep 12, 2017 18.97 19.19 18.71 18.92 1,712,356 -0.04(-0.22%)
Sep 11, 2017 18.46 18.98 18.13 18.96 2,223,760 +0.67(+3.64%)
Sep 08, 2017 17.86 18.38 17.85 18.29 1,646,584 +0.40(+2.26%)
Sep 07, 2017 18.51 18.51 17.81 17.89 1,596,992 -0.64(-3.46%)
Sep 06, 2017 18.77 18.93 18.43 18.53 875,811 -0.14(-0.77%)
Sep 05, 2017 19.57 19.57 18.58 18.67 1,310,580 -0.99(-5.06%)
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.