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 30, 2016 17.29 17.42 17.15 17.27 1,213,472 +0.05(+0.29%)
Sep 29, 2016 17.53 17.66 17.18 17.23 1,028,730 -0.22(-1.28%)
Sep 28, 2016 17.47 17.47 17.23 17.45 820,951 +0.11(+0.62%)
Sep 27, 2016 17.18 17.47 17.06 17.34 1,469,139 +0.17(+1.02%)
Sep 26, 2016 17.91 17.91 17.15 17.17 1,212,969 -0.81(-4.48%)
Sep 23, 2016 18.46 18.46 17.72 17.97 3,177,619 -0.85(-4.50%)
Sep 22, 2016 18.80 18.86 18.45 18.82 651,164 +0.10(+0.53%)
Sep 21, 2016 18.67 18.81 18.52 18.72 464,101 +0.17(+0.89%)
Sep 20, 2016 18.67 18.69 18.49 18.55 235,061 -0.01(-0.04%)
Sep 19, 2016 18.75 18.84 18.40 18.56 353,533 -0.09(-0.49%)
Sep 16, 2016 18.71 18.75 18.40 18.65 1,086,039 -0.02(-0.13%)
Sep 15, 2016 18.37 18.70 18.35 18.68 494,113 +0.35(+1.90%)
Sep 14, 2016 18.55 18.63 18.30 18.33 277,535 -0.19(-1.03%)
Sep 13, 2016 18.25 18.59 18.05 18.52 525,720 -0.37(-1.96%)
Sep 12, 2016 18.81 18.91 18.46 18.89 660,076 -0.01(-0.07%)
Sep 09, 2016 19.15 19.35 18.90 18.90 576,725 -0.34(-1.77%)
Sep 08, 2016 19.37 19.43 19.12 19.24 447,477 -0.09(-0.47%)
Sep 07, 2016 19.17 19.42 19.09 19.33 563,289 +0.15(+0.78%)
Sep 06, 2016 19.42 19.56 19.11 19.18 457,966 -0.32(-1.66%)
Sep 02, 2016 19.38 19.51 19.51 19.51 594,007 +0.16(+0.81%)
Sep 01, 2016 19.45 19.53 19.06 19.35 712,109 -0.07(-0.38%)
Aug 31, 2016 19.30 19.47 19.20 19.42 692,319 +0.23(+1.21%)
Aug 30, 2016 19.01 19.27 19.01 19.19 327,097 +0.14(+0.74%)
Aug 29, 2016 18.89 19.17 18.89 19.05 306,433 +0.13(+0.70%)
Aug 26, 2016 18.92 19.01 18.74 18.92 354,450 +0.08(+0.42%)
Aug 25, 2016 18.71 18.90 18.69 18.84 380,712 +0.09(+0.47%)
Aug 24, 2016 18.57 18.77 18.57 18.75 413,096 +0.16(+0.85%)
Aug 23, 2016 18.46 18.68 18.37 18.59 587,671 +0.14(+0.76%)
Aug 22, 2016 18.13 18.52 18.13 18.45 631,656 +0.22(+1.23%)
Aug 19, 2016 17.85 18.24 17.66 18.23 607,689 +0.29(+1.62%)
Aug 18, 2016 17.81 17.97 17.76 17.94 313,610 +0.08(+0.46%)
Aug 17, 2016 17.82 17.99 17.79 17.86 240,384 -0.01(-0.05%)
Aug 16, 2016 17.83 17.99 17.82 17.86 295,804 -0.12(-0.65%)
Aug 15, 2016 17.72 18.12 17.50 17.98 513,195 +0.34(+1.93%)
Aug 12, 2016 17.70 17.70 17.52 17.64 287,637 -0.18(-1.02%)
Aug 11, 2016 17.81 17.96 17.72 17.82 871,413 +0.12(+0.70%)
Aug 10, 2016 17.89 17.97 17.61 17.70 471,480 -0.24(-1.34%)
Aug 09, 2016 17.86 17.98 17.81 17.94 343,982 +0.14(+0.79%)
Aug 08, 2016 17.84 17.91 17.65 17.80 365,579 +0.02(+0.14%)
Aug 05, 2016 17.43 17.81 17.36 17.77 718,089 +0.50(+2.92%)
Aug 04, 2016 17.11 17.32 17.08 17.27 337,606 +0.17(+0.97%)
Aug 03, 2016 17.01 17.26 17.01 17.10 364,996 +0.03(+0.19%)
Aug 02, 2016 17.28 17.35 16.90 17.07 447,911 -0.17(-1.01%)
Aug 01, 2016 17.24 17.43 17.20 17.24 678,027 -0.01(-0.05%)
Jul 29, 2016 17.22 17.35 17.19 17.25 690,962 -0.11(-0.62%)
Jul 28, 2016 17.14 17.39 16.93 17.36 427,859 +0.14(+0.82%)
Jul 27, 2016 17.18 17.41 17.15 17.22 358,170 +0.08(+0.48%)
Jul 26, 2016 16.96 17.43 16.85 17.14 305,913 +0.14(+0.83%)
Jul 25, 2016 17.29 17.30 16.88 17.00 446,745 -0.30(-1.72%)
Jul 22, 2016 16.95 17.39 16.91 17.29 425,996 +0.40(+2.35%)
Jul 21, 2016 17.36 17.36 16.78 16.90 474,383 -0.09(-0.54%)
Jul 20, 2016 17.15 17.19 16.95 16.99 357,287 -0.12(-0.72%)
Jul 19, 2016 17.05 17.27 17.00 17.11 232,860 +0.04(+0.24%)
Jul 18, 2016 17.22 17.25 17.02 17.07 434,515 -0.16(-0.91%)
Jul 15, 2016 17.42 17.43 16.82 17.23 711,297 -0.03(-0.19%)
Jul 14, 2016 17.32 17.40 17.21 17.26 418,651 +0.24(+1.41%)
Jul 13, 2016 17.15 17.29 16.99 17.02 505,956 -0.12(-0.68%)
Jul 12, 2016 17.00 17.29 16.79 17.14 905,988 +0.38(+2.27%)
Jul 11, 2016 16.47 16.82 16.36 16.76 690,613 +0.45(+2.74%)
Jul 08, 2016 16.13 16.48 15.92 16.31 697,834 +0.39(+2.44%)
Jul 07, 2016 15.74 16.05 15.74 15.92 481,284 +0.29(+1.85%)
Jul 05, 2016 15.71 15.86 15.53 15.63 513,442 -0.40(-2.53%)
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.