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 (%)
May 31, 2018 19.92 19.99 19.67 19.69 751,908 -0.27(-1.37%)
May 30, 2018 19.74 20.04 19.58 19.96 874,746 +0.32(+1.61%)
May 29, 2018 19.78 20.01 19.48 19.65 758,073 -0.32(-1.63%)
May 25, 2018 19.97 19.97 19.97 0 -0.10(-0.51%)
May 24, 2018 20.12 20.12 19.58 20.07 675,571 -0.09(-0.42%)
May 23, 2018 20.17 20.24 20.01 20.16 504,610 -0.02(-0.08%)
May 22, 2018 20.25 20.46 20.15 20.18 798,895 -0.01(-0.04%)
May 21, 2018 20.13 20.40 20.10 20.18 766,446 +0.14(+0.68%)
May 18, 2018 20.42 20.42 20.05 20.05 855,797 -0.30(-1.47%)
May 17, 2018 20.32 20.38 20.17 20.35 919,318 -0.03(-0.13%)
May 16, 2018 20.13 20.43 20.00 20.37 503,534 +0.21(+1.06%)
May 15, 2018 19.89 20.33 19.84 20.16 652,728 +0.30(+1.51%)
May 14, 2018 20.13 20.16 19.83 19.86 453,255 -0.18(-0.89%)
May 11, 2018 20.07 20.21 19.99 20.04 472,952 -0.04(-0.21%)
May 10, 2018 20.19 20.25 19.96 20.08 532,232 -0.09(-0.46%)
May 09, 2018 20.29 20.34 19.92 20.18 860,698 +0.01(+0.04%)
May 08, 2018 20.00 20.21 19.85 20.17 779,468 +0.20(+1.02%)
May 07, 2018 19.93 20.12 19.72 19.96 437,399 +0.12(+0.60%)
May 04, 2018 19.38 20.07 19.33 19.84 750,729 +0.31(+1.57%)
May 03, 2018 19.74 19.79 19.39 19.54 822,590 -0.31(-1.54%)
May 02, 2018 19.89 20.12 19.64 19.84 613,678 -0.03(-0.13%)
May 01, 2018 19.79 19.99 19.26 19.87 863,549 +0.09(+0.43%)
Apr 30, 2018 20.13 20.23 19.78 19.78 1,023,285 -0.31(-1.53%)
Apr 27, 2018 20.06 20.22 20.00 20.09 779,453 -0.03(-0.13%)
Apr 26, 2018 20.00 20.22 19.83 20.12 936,393 +0.11(+0.55%)
Apr 25, 2018 19.83 20.16 19.80 20.00 1,150,012 +0.07(+0.34%)
Apr 24, 2018 19.62 20.18 19.55 19.94 1,672,175 +0.49(+2.54%)
Apr 23, 2018 19.20 19.74 19.20 19.44 1,532,469 +0.20(+1.06%)
Apr 20, 2018 19.08 19.68 19.08 19.24 2,156,248 +0.32(+1.71%)
Apr 19, 2018 18.69 18.97 18.13 18.92 3,047,274 +0.26(+1.41%)
Apr 18, 2018 18.97 19.05 18.60 18.65 1,017,668 -0.23(-1.22%)
Apr 17, 2018 19.31 19.31 18.74 18.88 1,072,887 -0.34(-1.77%)
Apr 16, 2018 19.31 19.58 19.07 19.22 803,439 +0.10(+0.53%)
Apr 13, 2018 19.69 19.69 19.00 19.12 724,905 -0.38(-1.96%)
Apr 12, 2018 19.51 19.66 19.45 19.50 1,091,604 +0.18(+0.93%)
Apr 11, 2018 19.26 19.43 19.14 19.32 402,171 -0.06(-0.31%)
Apr 10, 2018 19.41 19.48 19.16 19.38 481,531 +0.27(+1.43%)
Apr 09, 2018 19.34 19.61 19.09 19.11 478,937 -0.13(-0.66%)
Apr 06, 2018 19.55 19.70 18.98 19.24 552,415 -0.51(-2.59%)
Apr 05, 2018 19.77 19.80 19.52 19.75 382,937 +0.16(+0.83%)
Apr 04, 2018 19.14 19.67 19.14 19.59 675,062 +0.12(+0.61%)
Apr 03, 2018 19.18 19.53 19.14 19.47 734,316 +0.37(+1.96%)
Apr 02, 2018 19.43 19.61 18.88 19.09 922,033 -0.32(-1.67%)
Mar 29, 2018 19.42 19.42 19.42 0 +0.14(+0.71%)
Mar 28, 2018 19.16 19.43 18.92 19.28 668,938 +0.13(+0.67%)
Mar 27, 2018 19.57 19.64 19.00 19.15 1,200,987 -0.43(-2.17%)
Mar 26, 2018 19.30 19.60 19.11 19.58 912,017 +0.56(+2.95%)
Mar 23, 2018 19.78 20.13 18.93 19.02 1,652,655 -0.73(-3.71%)
Mar 22, 2018 20.33 20.43 19.73 19.75 886,913 -0.79(-3.85%)
Mar 21, 2018 20.48 20.75 20.21 20.54 734,211 +0.09(+0.46%)
Mar 20, 2018 20.78 20.85 20.42 20.45 673,152 -0.25(-1.19%)
Mar 19, 2018 20.89 21.28 20.43 20.69 820,891 -0.18(-0.86%)
Mar 16, 2018 20.80 21.27 20.76 20.87 3,267,119 +0.09(+0.45%)
Mar 15, 2018 20.76 20.99 20.52 20.78 644,458 +0.13(+0.62%)
Mar 14, 2018 21.00 21.00 20.54 20.65 663,520 -0.28(-1.34%)
Mar 13, 2018 21.23 21.23 20.81 20.93 901,823 -0.18(-0.85%)
Mar 12, 2018 21.26 21.28 20.89 21.11 901,933 -0.17(-0.80%)
Mar 09, 2018 21.08 21.35 20.88 21.28 649,267 +0.42(+2.00%)
Mar 08, 2018 21.23 21.35 20.78 20.86 628,966 -0.28(-1.33%)
Mar 07, 2018 20.92 21.48 20.73 21.15 1,802,272 +0.11(+0.53%)
Mar 06, 2018 20.86 21.18 20.62 21.03 997,418 +0.19(+0.90%)
Mar 05, 2018 20.40 21.00 19.80 20.85 857,572 +0.26(+1.28%)
Mar 02, 2018 20.06 20.66 19.63 20.58 1,111,856 +0.43(+2.15%)
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.