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 (%)
Jul 31, 2017 24.84 25.01 24.64 24.80 424,978 +0.03(+0.12%)
Jul 28, 2017 25.15 25.15 24.70 24.77 461,793 -0.53(-2.09%)
Jul 27, 2017 25.25 25.51 25.04 25.30 391,490 +0.11(+0.44%)
Jul 26, 2017 25.84 25.90 25.05 25.19 789,637 -0.67(-2.59%)
Jul 25, 2017 25.24 25.87 24.15 25.86 1,041,108 +1.08(+4.36%)
Jul 24, 2017 24.39 24.84 24.34 24.78 446,620 +0.39(+1.60%)
Jul 21, 2017 25.07 25.10 24.25 24.39 584,582 -0.11(-0.45%)
Jul 20, 2017 25.23 25.23 24.32 24.50 645,586 -0.40(-1.61%)
Jul 19, 2017 24.60 25.18 24.59 24.90 511,278 +0.35(+1.43%)
Jul 18, 2017 24.37 24.63 24.30 24.55 264,049 +0.01(+0.04%)
Jul 17, 2017 24.41 24.65 24.34 24.54 253,076 +0.03(+0.12%)
Jul 14, 2017 24.73 24.16 24.51 319,467 -0.06(-0.24%)
Jul 13, 2017 24.55 24.74 24.44 24.57 214,951 -0.01(-0.04%)
Jul 12, 2017 24.68 24.94 24.43 24.58 398,484 -0.14(-0.57%)
Jul 11, 2017 24.66 24.75 24.22 24.72 595,588 +0.06(+0.24%)
Jul 10, 2017 24.80 24.97 24.57 24.66 419,450 -0.29(-1.16%)
Jul 07, 2017 25.00 25.04 24.55 24.95 362,363 +0.11(+0.44%)
Jul 06, 2017 25.25 25.43 24.75 24.84 434,193 -0.50(-1.97%)
Jul 05, 2017 25.54 25.54 25.02 25.34 346,676 -0.20(-0.78%)
Jul 03, 2017 25.04 25.69 24.86 25.54 374,587 +0.64(+2.57%)
Jun 30, 2017 25.14 25.14 24.69 24.90 632,988 -0.13(-0.52%)
Jun 29, 2017 24.95 25.19 24.55 25.03 459,133 +0.51(+2.08%)
Jun 28, 2017 24.37 24.74 24.37 24.52 528,121 +0.41(+1.70%)
Jun 27, 2017 24.29 24.46 24.09 24.11 294,655 -0.03(-0.12%)
Jun 26, 2017 24.23 24.56 24.02 24.14 346,021 -0.07(-0.29%)
Jun 23, 2017 24.36 23.98 24.21 1,585,077 +0.02(+0.08%)
Jun 22, 2017 24.35 24.44 24.02 24.19 297,579 -0.22(-0.90%)
Jun 21, 2017 24.85 24.85 24.36 24.41 407,852 -0.42(-1.69%)
Jun 20, 2017 25.40 25.42 24.82 24.83 537,621 -0.74(-2.89%)
Jun 19, 2017 25.60 25.84 25.32 25.57 664,404 +0.06(+0.24%)
Jun 16, 2017 25.53 25.71 25.26 25.51 1,774,043 -0.24(-0.93%)
Jun 15, 2017 25.56 26.08 25.51 25.75 429,584 -0.05(-0.19%)
Jun 14, 2017 25.61 25.86 25.28 25.80 766,343 -0.06(-0.23%)
Jun 13, 2017 25.85 26.02 25.63 25.86 842,981 +0.09(+0.35%)
Jun 12, 2017 26.18 26.30 25.23 25.77 1,786,020 +0.17(+0.66%)
Jun 09, 2017 24.31 25.70 24.31 25.60 1,402,725 +1.50(+6.22%)
Jun 08, 2017 22.98 24.37 22.89 24.10 1,528,473 +1.16(+5.06%)
Jun 07, 2017 22.94 23.09 22.76 22.94 1,114,661 +0.12(+0.53%)
Jun 06, 2017 22.93 23.16 22.58 22.82 1,234,153 -0.34(-1.47%)
Jun 05, 2017 23.45 23.67 23.16 23.16 989,268 -0.28(-1.19%)
Jun 02, 2017 23.61 23.80 23.22 23.44 1,993,249 +0.09(+0.39%)
Jun 01, 2017 23.64 23.76 23.16 23.35 21,175,800 -0.06(-0.26%)
May 31, 2017 23.80 23.99 23.13 23.41 957,120 -0.14(-0.59%)
May 30, 2017 23.73 23.79 23.41 23.55 436,806 -0.35(-1.46%)
May 26, 2017 23.99 24.09 23.78 23.90 279,599 -0.12(-0.50%)
May 25, 2017 24.21 24.30 23.93 24.02 550,641 -0.10(-0.41%)
May 24, 2017 24.37 24.41 24.02 24.12 440,337 -0.23(-0.94%)
May 23, 2017 24.12 24.54 23.83 24.35 439,037 +0.28(+1.16%)
May 22, 2017 24.11 24.26 23.71 24.07 412,463 +0.12(+0.50%)
May 19, 2017 24.13 24.47 23.90 23.95 454,166 -0.19(-0.79%)
May 18, 2017 23.98 24.33 23.90 24.14 657,962 +0.13(+0.54%)
May 17, 2017 24.37 24.64 23.57 24.01 983,282 -1.09(-4.34%)
May 16, 2017 25.22 25.22 24.72 25.10 874,135 -0.13(-0.52%)
May 15, 2017 24.61 25.25 24.35 25.23 1,241,210 +1.15(+4.78%)
May 12, 2017 24.18 24.19 23.66 24.08 783,866 -0.28(-1.15%)
May 11, 2017 24.99 25.02 24.30 24.36 626,719 -0.79(-3.14%)
May 10, 2017 25.03 25.29 24.91 25.15 387,054 +0.00(+0.00%)
May 09, 2017 25.52 25.70 24.94 25.15 418,871 -0.34(-1.33%)
May 08, 2017 25.16 25.50 25.01 25.49 446,495 +0.35(+1.39%)
May 05, 2017 25.57 25.57 24.85 25.14 664,160 -0.32(-1.26%)
May 04, 2017 25.66 26.19 25.39 25.46 443,696 +0.03(+0.12%)
May 03, 2017 25.35 25.58 25.21 25.43 598,409 -0.06(-0.24%)
May 02, 2017 25.79 26.30 25.30 25.49 552,414 -0.28(-1.09%)
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.