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 (%)
Jan 31, 2017 22.06 22.35 21.94 22.28 500,634 +0.12(+0.52%)
Jan 30, 2017 22.28 22.49 21.89 22.17 560,171 -0.31(-1.36%)
Jan 27, 2017 22.65 22.65 22.33 22.47 417,898 -0.26(-1.13%)
Jan 26, 2017 22.56 22.78 22.44 22.73 675,491 +0.31(+1.40%)
Jan 25, 2017 22.46 22.56 22.18 22.42 871,749 +0.25(+1.12%)
Jan 24, 2017 21.93 22.27 21.57 22.17 748,137 +0.61(+2.84%)
Jan 23, 2017 21.56 21.72 21.47 21.56 528,133 -0.11(-0.50%)
Jan 20, 2017 21.46 21.89 21.28 21.66 1,321,731 +0.26(+1.24%)
Jan 19, 2017 22.45 22.63 21.40 21.40 703,738 -0.36(-1.63%)
Jan 18, 2017 21.91 21.91 21.55 21.75 831,530 +0.07(+0.34%)
Jan 17, 2017 22.38 22.44 21.64 21.68 596,231 -0.92(-4.06%)
Jan 13, 2017 22.60 22.60 22.60 0 +0.28(+1.26%)
Jan 12, 2017 22.73 22.73 22.03 22.32 401,689 -0.52(-2.28%)
Jan 11, 2017 22.81 23.02 22.57 22.84 907,891 +0.11(+0.47%)
Jan 10, 2017 22.36 22.78 22.24 22.73 791,988 +0.28(+1.25%)
Jan 09, 2017 22.68 22.68 22.36 22.45 1,125,343 -0.44(-1.92%)
Jan 06, 2017 22.77 23.11 22.74 22.89 359,641 +0.19(+0.84%)
Jan 05, 2017 23.28 23.30 22.42 22.70 579,261 -0.63(-2.69%)
Jan 04, 2017 22.89 23.38 22.85 23.33 848,211 +0.56(+2.47%)
Jan 03, 2017 23.18 23.47 22.63 22.76 804,136 -0.21(-0.90%)
Dec 30, 2016 22.97 22.97 22.97 0 -0.01(-0.04%)
Dec 29, 2016 23.22 23.40 22.77 22.98 327,317 -0.21(-0.89%)
Dec 28, 2016 23.39 23.43 23.14 23.18 319,373 -0.21(-0.92%)
Dec 27, 2016 23.15 23.43 23.06 23.40 562,419 +0.28(+1.22%)
Dec 23, 2016 23.12 23.12 23.12 0 +0.02(+0.07%)
Dec 22, 2016 23.33 23.33 22.85 23.10 468,213 -0.14(-0.60%)
Dec 21, 2016 23.07 23.33 22.98 23.24 494,403 +0.17(+0.75%)
Dec 20, 2016 22.88 23.08 22.56 23.07 640,632 +0.31(+1.38%)
Dec 19, 2016 22.70 22.97 22.13 22.75 660,442 +0.07(+0.29%)
Dec 16, 2016 22.99 23.19 22.52 22.69 2,930,576 -0.29(-1.26%)
Dec 15, 2016 22.75 23.19 22.67 22.98 803,212 +0.19(+0.83%)
Dec 14, 2016 22.86 23.09 22.48 22.79 949,635 -0.26(-1.11%)
Dec 13, 2016 23.04 23.39 22.85 23.04 801,901 -0.02(-0.11%)
Dec 12, 2016 23.56 23.61 22.96 23.07 908,337 -0.47(-2.00%)
Dec 09, 2016 23.18 23.67 22.85 23.54 972,918 +0.40(+1.72%)
Dec 08, 2016 22.69 23.33 22.65 23.14 1,024,589 +0.47(+2.08%)
Dec 07, 2016 22.27 22.72 21.94 22.67 792,773 +0.36(+1.59%)
Dec 06, 2016 22.00 22.32 21.74 22.32 657,416 +0.38(+1.73%)
Dec 05, 2016 21.60 21.98 21.41 21.94 846,208 +0.56(+2.63%)
Dec 02, 2016 21.39 21.51 21.14 21.37 655,602 -0.02(-0.08%)
Dec 01, 2016 21.60 21.71 21.27 21.39 987,486 -0.01(-0.04%)
Nov 30, 2016 21.89 21.94 21.31 21.40 773,709 -0.19(-0.88%)
Nov 29, 2016 21.50 21.78 21.14 21.59 818,419 +0.30(+1.40%)
Nov 28, 2016 21.91 22.17 21.22 21.29 967,421 -0.77(-3.49%)
Nov 25, 2016 22.19 22.19 21.92 22.06 244,103 -0.03(-0.15%)
Nov 23, 2016 22.09 22.09 22.09 0 -0.08(-0.37%)
Nov 22, 2016 21.92 22.19 21.82 22.18 740,489 +0.31(+1.44%)
Nov 21, 2016 21.73 21.87 21.54 21.86 681,838 +0.26(+1.23%)
Nov 18, 2016 21.41 21.74 20.66 21.60 1,118,473 +0.32(+1.52%)
Nov 17, 2016 21.15 21.33 20.89 21.27 795,449 +0.11(+0.51%)
Nov 16, 2016 21.26 21.42 20.56 21.17 921,615 -0.16(-0.74%)
Nov 15, 2016 20.89 21.36 20.36 21.32 763,516 +0.40(+1.90%)
Nov 14, 2016 21.00 21.56 20.65 20.93 1,540,800 +0.36(+1.73%)
Nov 11, 2016 20.13 20.68 19.98 20.57 1,726,571 +0.41(+2.04%)
Nov 10, 2016 19.31 20.28 19.23 20.16 1,610,774 +0.90(+4.66%)
Nov 09, 2016 18.47 19.33 18.31 19.26 1,291,828 +1.15(+6.32%)
Nov 08, 2016 18.11 18.18 18.02 18.11 778,367 +0.01(+0.05%)
Nov 07, 2016 17.94 18.14 17.86 18.11 771,494 +0.54(+3.10%)
Nov 04, 2016 17.51 17.76 17.33 17.56 593,390 +0.08(+0.47%)
Nov 03, 2016 17.41 17.55 17.32 17.48 383,016 +0.18(+1.05%)
Nov 02, 2016 17.59 17.59 17.23 17.30 464,284 -0.36(-2.05%)
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.