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 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%)
Sep 01, 2017 19.69 19.82 19.56 19.67 690,701 +0.02(+0.09%)
Aug 31, 2017 19.82 19.94 19.62 19.65 619,600 -0.13(-0.68%)
Aug 30, 2017 19.73 19.93 19.64 19.78 489,894 +0.03(+0.13%)
Aug 29, 2017 19.71 19.90 19.58 19.76 415,198 -0.28(-1.39%)
Aug 28, 2017 20.22 20.24 19.89 20.04 428,942 -0.13(-0.63%)
Aug 25, 2017 20.21 20.37 20.08 20.16 458,018 -0.02(-0.08%)
Aug 24, 2017 20.22 20.22 19.96 20.18 385,662 +0.13(+0.67%)
Aug 23, 2017 19.85 20.21 19.80 20.05 319,248 -0.03(-0.17%)
Aug 22, 2017 19.90 20.11 19.82 20.08 539,733 +0.26(+1.32%)
Aug 21, 2017 19.67 19.84 19.44 19.82 501,859 +0.09(+0.47%)
Aug 18, 2017 19.31 19.88 19.31 19.72 578,502 +0.09(+0.47%)
Aug 17, 2017 20.18 20.33 19.62 19.63 525,088 -0.67(-3.32%)
Aug 16, 2017 20.41 20.61 19.65 20.31 506,234 -0.01(-0.04%)
Aug 15, 2017 20.69 20.74 20.30 20.31 282,750 -0.17(-0.82%)
Aug 14, 2017 20.15 20.50 20.04 20.48 418,057 +0.66(+3.32%)
Aug 11, 2017 20.20 20.35 19.69 19.83 959,605 -0.33(-1.62%)
Aug 10, 2017 20.56 20.58 20.13 20.15 748,060 -0.60(-2.91%)
Aug 09, 2017 20.76 20.84 20.59 20.76 634,329 -0.23(-1.08%)
Aug 08, 2017 20.93 21.37 20.83 20.98 450,372 +0.04(+0.20%)
Aug 07, 2017 20.92 20.99 20.68 20.94 432,280 +0.02(+0.08%)
Aug 04, 2017 21.04 21.16 20.91 20.93 302,945 +0.08(+0.40%)
Aug 03, 2017 21.00 21.08 20.35 20.84 335,882 -0.19(-0.92%)
Aug 02, 2017 20.93 21.15 20.90 21.03 402,149 +0.03(+0.16%)
Aug 01, 2017 20.99 21.00 20.67 21.00 316,098 +0.19(+0.93%)
Jul 31, 2017 20.84 20.98 20.67 20.81 506,517 +0.03(+0.12%)
Jul 28, 2017 21.10 21.10 20.73 20.78 550,396 -0.44(-2.09%)
Jul 27, 2017 21.19 21.40 21.01 21.23 466,604 +0.09(+0.44%)
Jul 26, 2017 21.68 21.73 21.02 21.13 941,142 -0.56(-2.59%)
Jul 25, 2017 21.18 21.71 20.26 21.70 1,240,862 +0.91(+4.36%)
Jul 24, 2017 20.46 20.84 20.42 20.79 532,311 +0.33(+1.60%)
Jul 21, 2017 21.03 21.06 20.35 20.46 696,744 -0.09(-0.45%)
Jul 20, 2017 21.17 21.17 20.41 20.56 769,453 -0.34(-1.61%)
Jul 19, 2017 20.64 21.13 20.64 20.89 609,375 +0.29(+1.43%)
Jul 18, 2017 20.45 20.66 20.39 20.60 314,711 +0.01(+0.04%)
Jul 17, 2017 20.48 20.68 20.42 20.59 301,633 +0.03(+0.12%)
Jul 14, 2017 20.75 20.27 20.56 380,762 -0.05(-0.24%)
Jul 13, 2017 20.60 20.76 20.51 20.61 256,193 -0.01(-0.04%)
Jul 12, 2017 20.71 20.93 20.50 20.62 474,940 -0.12(-0.57%)
Jul 11, 2017 20.69 20.77 20.32 20.74 709,862 +0.05(+0.24%)
Jul 10, 2017 20.81 20.95 20.61 20.69 499,928 -0.24(-1.16%)
Jul 07, 2017 20.98 21.01 20.60 20.93 431,888 +0.09(+0.44%)
Jul 06, 2017 21.19 21.34 20.77 20.84 517,500 -0.42(-1.97%)
Jul 05, 2017 21.43 21.43 20.99 21.26 413,191 -0.17(-0.78%)
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.