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 (%)
Sep 28, 2018 19.01 19.05 18.77 18.83 961,006 -0.05(-0.27%)
Sep 27, 2018 19.29 19.29 18.85 18.88 1,104,721 -0.36(-1.88%)
Sep 26, 2018 19.78 19.83 19.21 19.24 692,609 -0.50(-2.53%)
Sep 25, 2018 19.81 19.86 19.71 19.74 353,848 -0.03(-0.13%)
Sep 24, 2018 20.01 20.08 19.67 19.77 533,546 -0.32(-1.58%)
Sep 21, 2018 20.16 20.27 19.99 20.08 3,592,432 -0.09(-0.47%)
Sep 20, 2018 19.97 20.35 19.97 20.18 754,537 +0.27(+1.34%)
Sep 19, 2018 19.34 19.92 19.31 19.91 933,887 +0.56(+2.89%)
Sep 18, 2018 19.62 19.62 19.34 19.35 585,286 -0.24(-1.23%)
Sep 17, 2018 19.77 19.77 19.49 19.59 578,118 -0.16(-0.83%)
Sep 14, 2018 19.40 19.78 19.39 19.76 742,913 +0.32(+1.64%)
Sep 13, 2018 19.85 19.87 19.42 19.44 367,404 -0.34(-1.74%)
Sep 12, 2018 19.98 19.99 19.68 19.78 579,971 -0.23(-1.16%)
Sep 11, 2018 20.12 20.22 19.99 20.01 420,279 -0.11(-0.56%)
Sep 10, 2018 20.35 20.41 20.07 20.13 441,154 -0.12(-0.59%)
Sep 07, 2018 20.30 20.30 20.03 20.25 428,044 +0.09(+0.47%)
Sep 06, 2018 20.19 20.30 20.02 20.15 610,821 -0.04(-0.21%)
Sep 05, 2018 20.19 20.44 20.15 20.19 504,592 +0.06(+0.30%)
Sep 04, 2018 20.11 20.33 20.03 20.13 413,801 +0.01(+0.04%)
Aug 31, 2018 20.13 20.13 20.13 0 +0.16(+0.82%)
Aug 30, 2018 20.03 20.11 19.91 19.96 343,599 -0.12(-0.60%)
Aug 29, 2018 20.08 20.19 19.88 20.08 530,392 +0.03(+0.17%)
Aug 28, 2018 20.39 20.39 20.00 20.05 524,059 -0.29(-1.44%)
Aug 27, 2018 20.49 20.60 20.30 20.34 412,303 -0.07(-0.34%)
Aug 24, 2018 20.56 20.62 20.40 20.41 268,109 -0.14(-0.67%)
Aug 23, 2018 20.61 20.63 20.40 20.55 421,908 -0.09(-0.46%)
Aug 22, 2018 20.74 20.77 20.61 20.64 420,025 -0.16(-0.78%)
Aug 21, 2018 20.56 20.99 20.50 20.81 583,091 +0.24(+1.17%)
Aug 20, 2018 20.51 20.68 20.32 20.56 388,998 +0.08(+0.38%)
Aug 17, 2018 20.37 20.50 20.34 20.49 276,018 +0.04(+0.21%)
Aug 16, 2018 20.15 20.62 20.15 20.44 436,131 +0.36(+1.80%)
Aug 15, 2018 21.11 21.11 20.07 20.08 609,266 -0.34(-1.64%)
Aug 14, 2018 20.02 20.52 19.93 20.42 682,903 +0.48(+2.41%)
Aug 13, 2018 20.12 20.13 19.91 19.94 638,409 -0.17(-0.85%)
Aug 10, 2018 19.97 20.23 19.81 20.11 493,512 +0.01(+0.04%)
Aug 09, 2018 20.16 20.25 19.96 20.10 541,887 -0.07(-0.34%)
Aug 08, 2018 19.95 20.28 19.83 20.17 574,704 +0.24(+1.20%)
Aug 07, 2018 19.90 20.20 19.90 19.93 568,749 +0.04(+0.21%)
Aug 06, 2018 19.76 19.89 19.66 19.89 314,607 +0.10(+0.52%)
Aug 03, 2018 20.14 20.30 19.74 19.78 544,020 -0.42(-2.07%)
Aug 02, 2018 19.94 20.30 19.83 20.20 659,906 +0.20(+0.98%)
Aug 01, 2018 19.89 20.06 19.77 20.01 580,130 +0.17(+0.86%)
Jul 31, 2018 19.97 19.97 19.62 19.83 856,478 -0.10(-0.51%)
Jul 30, 2018 19.94 20.18 19.94 19.94 696,796 +0.01(+0.04%)
Jul 27, 2018 19.95 20.13 19.68 19.93 687,245 +0.03(+0.13%)
Jul 26, 2018 20.08 19.52 19.90 821,396 +0.40(+2.06%)
Jul 25, 2018 19.69 19.69 19.25 19.50 890,027 -0.24(-1.21%)
Jul 24, 2018 20.11 19.69 19.74 879,944 -0.37(-1.83%)
Jul 23, 2018 19.87 20.19 19.87 20.11 539,434 +0.21(+1.03%)
Jul 20, 2018 19.89 20.13 19.84 19.90 811,394 -0.04(-0.21%)
Jul 19, 2018 19.72 20.12 19.56 19.95 1,514,195 +0.07(+0.34%)
Jul 18, 2018 19.51 19.93 19.44 19.88 1,220,180 +0.40(+2.06%)
Jul 17, 2018 19.54 19.72 19.46 19.48 496,980 -0.11(-0.57%)
Jul 16, 2018 19.41 19.59 19.36 19.59 698,230 +0.26(+1.33%)
Jul 13, 2018 19.51 19.54 19.24 19.33 937,435 -0.23(-1.18%)
Jul 12, 2018 20.09 20.09 19.25 19.56 1,388,223 -0.35(-1.76%)
Jul 11, 2018 19.88 20.05 19.77 19.91 466,472 -0.09(-0.47%)
Jul 10, 2018 20.18 20.24 19.77 20.01 810,286 -0.17(-0.85%)
Jul 09, 2018 19.83 20.23 19.83 20.18 589,498 +0.47(+2.39%)
Jul 06, 2018 19.53 19.77 19.40 19.71 614,768 +0.16(+0.83%)
Jul 05, 2018 19.60 19.67 19.46 19.54 864,020 +0.02(+0.09%)
Jul 03, 2018 19.53 19.53 19.53 0 +0.11(+0.57%)
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.