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 (%)
Dec 30, 2016 23.14 23.14 23.14 0 -0.01(-0.04%)
Dec 29, 2016 23.39 23.57 22.94 23.14 324,964 -0.21(-0.89%)
Dec 28, 2016 23.56 23.60 23.31 23.35 317,077 -0.22(-0.92%)
Dec 27, 2016 23.32 23.60 23.23 23.57 558,375 +0.28(+1.22%)
Dec 23, 2016 23.29 23.29 23.29 0 +0.02(+0.07%)
Dec 22, 2016 23.49 23.49 23.02 23.27 464,846 -0.14(-0.60%)
Dec 21, 2016 23.24 23.49 23.14 23.41 490,848 +0.17(+0.75%)
Dec 20, 2016 23.04 23.24 22.73 23.24 636,026 +0.32(+1.38%)
Dec 19, 2016 22.86 23.14 22.29 22.92 655,693 +0.07(+0.29%)
Dec 16, 2016 23.16 23.36 22.69 22.85 2,909,504 -0.29(-1.26%)
Dec 15, 2016 22.91 23.36 22.84 23.14 797,437 +0.19(+0.83%)
Dec 14, 2016 23.03 23.25 22.64 22.95 942,807 -0.26(-1.11%)
Dec 13, 2016 23.20 23.56 23.02 23.21 796,134 -0.03(-0.11%)
Dec 12, 2016 23.73 23.78 23.13 23.24 901,806 -0.47(-2.00%)
Dec 09, 2016 23.34 23.84 23.01 23.71 965,922 +0.40(+1.72%)
Dec 08, 2016 22.85 23.49 22.81 23.31 1,017,222 +0.47(+2.08%)
Dec 07, 2016 22.43 22.89 22.10 22.84 787,072 +0.36(+1.59%)
Dec 06, 2016 22.16 22.48 21.89 22.48 652,688 +0.38(+1.73%)
Dec 05, 2016 21.76 22.14 21.57 22.09 840,123 +0.57(+2.63%)
Dec 02, 2016 21.54 21.66 21.29 21.53 650,888 -0.02(-0.08%)
Dec 01, 2016 21.75 21.87 21.42 21.54 980,386 -0.01(-0.04%)
Nov 30, 2016 22.05 22.09 21.46 21.55 768,146 -0.19(-0.88%)
Nov 29, 2016 21.65 21.94 21.29 21.74 812,534 +0.30(+1.40%)
Nov 28, 2016 22.07 22.33 21.37 21.44 960,464 -0.77(-3.49%)
Nov 25, 2016 22.35 22.35 22.08 22.22 242,347 -0.03(-0.15%)
Nov 23, 2016 22.25 22.25 22.25 0 -0.08(-0.37%)
Nov 22, 2016 22.08 22.35 21.98 22.34 735,164 +0.32(+1.44%)
Nov 21, 2016 21.89 22.03 21.69 22.02 676,936 +0.27(+1.23%)
Nov 18, 2016 21.56 21.89 20.81 21.75 1,110,430 +0.32(+1.52%)
Nov 17, 2016 21.30 21.48 21.04 21.43 789,730 +0.11(+0.51%)
Nov 16, 2016 21.41 21.58 20.70 21.32 914,988 -0.16(-0.74%)
Nov 15, 2016 21.04 21.51 20.51 21.48 758,026 +0.40(+1.90%)
Nov 14, 2016 21.15 21.72 20.79 21.08 1,529,721 +0.36(+1.73%)
Nov 11, 2016 20.28 20.83 20.12 20.72 1,714,156 +0.41(+2.04%)
Nov 10, 2016 19.45 20.43 19.37 20.30 1,599,192 +0.90(+4.66%)
Nov 09, 2016 18.60 19.47 18.45 19.40 1,282,539 +1.15(+6.32%)
Nov 08, 2016 18.25 18.31 18.15 18.25 772,770 +0.01(+0.05%)
Nov 07, 2016 18.07 18.27 17.99 18.24 765,947 +0.55(+3.10%)
Nov 04, 2016 17.63 17.89 17.46 17.69 589,123 +0.08(+0.47%)
Nov 03, 2016 17.54 17.67 17.45 17.61 380,262 +0.18(+1.05%)
Nov 02, 2016 17.71 17.71 17.36 17.42 460,946 -0.37(-2.05%)
Nov 01, 2016 17.95 17.96 17.60 17.79 487,112 -0.07(-0.37%)
Oct 31, 2016 17.84 17.96 17.69 17.86 584,579 +0.10(+0.56%)
Oct 28, 2016 17.85 17.86 17.65 17.76 478,437 -0.07(-0.42%)
Oct 27, 2016 17.81 17.92 17.67 17.83 683,032 +0.17(+0.99%)
Oct 26, 2016 17.56 17.77 17.54 17.66 720,109 +0.00(+0.00%)
Oct 25, 2016 17.65 17.75 17.59 17.66 567,970 +0.03(+0.19%)
Oct 24, 2016 17.41 17.65 17.41 17.62 1,033,304 +0.34(+1.97%)
Oct 21, 2016 16.79 17.29 16.79 17.28 1,138,820 +0.34(+2.01%)
Oct 20, 2016 16.70 17.12 16.44 16.94 886,410 -0.09(-0.54%)
Oct 19, 2016 16.77 17.07 16.69 17.03 801,002 +0.34(+2.04%)
Oct 18, 2016 16.77 16.77 16.54 16.69 597,763 +0.15(+0.90%)
Oct 17, 2016 16.68 16.74 16.54 16.54 477,926 -0.12(-0.70%)
Oct 14, 2016 16.69 16.77 16.53 16.66 592,856 +0.15(+0.90%)
Oct 13, 2016 16.83 16.89 16.39 16.51 917,223 -0.46(-2.69%)
Oct 12, 2016 17.02 17.11 16.93 16.97 526,889 -0.10(-0.58%)
Oct 11, 2016 17.39 17.39 16.98 17.07 814,753 -0.20(-1.15%)
Oct 10, 2016 17.30 17.45 17.15 17.27 485,540 +0.07(+0.39%)
Oct 07, 2016 17.20 17.31 17.00 17.20 599,474 -0.03(-0.19%)
Oct 06, 2016 17.24 17.32 17.03 17.23 1,711,963 -0.05(-0.29%)
Oct 05, 2016 17.21 17.35 17.01 17.28 1,224,712 +0.18(+1.07%)
Oct 04, 2016 17.09 17.23 16.96 17.10 847,088 +0.02(+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.