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 (%)
May 31, 2018 19.78 19.84 19.53 19.55 757,354 -0.27(-1.37%)
May 30, 2018 19.60 19.90 19.44 19.82 881,082 +0.31(+1.61%)
May 29, 2018 19.64 19.87 19.34 19.50 763,564 -0.32(-1.63%)
May 25, 2018 19.83 19.83 19.83 0 -0.10(-0.51%)
May 24, 2018 19.97 19.97 19.44 19.93 680,464 -0.08(-0.42%)
May 23, 2018 20.02 20.10 19.87 20.01 508,264 -0.02(-0.08%)
May 22, 2018 20.11 20.31 20.01 20.03 804,681 -0.01(-0.04%)
May 21, 2018 19.98 20.25 19.95 20.04 771,997 +0.14(+0.68%)
May 18, 2018 20.27 20.27 19.90 19.90 861,995 -0.30(-1.47%)
May 17, 2018 20.18 20.24 20.02 20.20 925,976 -0.03(-0.13%)
May 16, 2018 19.98 20.29 19.85 20.23 507,181 +0.21(+1.06%)
May 15, 2018 19.74 20.18 19.70 20.01 657,455 +0.30(+1.51%)
May 14, 2018 19.99 20.01 19.68 19.72 456,538 -0.18(-0.89%)
May 11, 2018 19.93 20.06 19.84 19.89 476,377 -0.04(-0.21%)
May 10, 2018 20.05 20.11 19.82 19.94 536,087 -0.09(-0.46%)
May 09, 2018 20.15 20.19 19.78 20.03 866,932 +0.01(+0.04%)
May 08, 2018 19.85 20.06 19.71 20.02 785,113 +0.20(+1.02%)
May 07, 2018 19.78 19.97 19.57 19.82 440,567 +0.12(+0.60%)
May 04, 2018 19.24 19.93 19.19 19.70 756,166 +0.30(+1.57%)
May 03, 2018 19.60 19.65 19.25 19.40 828,548 -0.30(-1.54%)
May 02, 2018 19.74 19.97 19.50 19.70 618,122 -0.03(-0.13%)
May 01, 2018 19.65 19.85 19.12 19.73 869,804 +0.08(+0.43%)
Apr 30, 2018 19.99 20.08 19.64 19.64 1,030,696 -0.30(-1.53%)
Apr 27, 2018 19.91 20.07 19.85 19.95 785,099 -0.03(-0.13%)
Apr 26, 2018 19.86 20.07 19.68 19.97 943,175 +0.11(+0.55%)
Apr 25, 2018 19.69 20.01 19.66 19.86 1,158,341 +0.07(+0.34%)
Apr 24, 2018 19.48 20.03 19.40 19.79 1,684,286 +0.49(+2.54%)
Apr 23, 2018 19.07 19.60 19.07 19.30 1,543,568 +0.20(+1.06%)
Apr 20, 2018 18.94 19.54 18.94 19.10 2,171,864 +0.32(+1.71%)
Apr 19, 2018 18.56 18.84 18.00 18.78 3,069,344 +0.26(+1.41%)
Apr 18, 2018 18.83 18.91 18.47 18.52 1,025,039 -0.23(-1.22%)
Apr 17, 2018 19.17 19.17 18.61 18.75 1,080,658 -0.34(-1.77%)
Apr 16, 2018 19.17 19.44 18.93 19.08 809,258 +0.10(+0.53%)
Apr 13, 2018 19.55 19.55 18.86 18.98 730,155 -0.38(-1.96%)
Apr 12, 2018 19.37 19.52 19.31 19.36 1,099,510 +0.18(+0.93%)
Apr 11, 2018 19.13 19.29 19.01 19.18 405,084 -0.06(-0.31%)
Apr 10, 2018 19.27 19.34 19.02 19.24 485,018 +0.27(+1.43%)
Apr 09, 2018 19.20 19.47 18.96 18.97 482,406 -0.13(-0.66%)
Apr 06, 2018 19.40 19.56 18.85 19.10 556,416 -0.51(-2.59%)
Apr 05, 2018 19.62 19.66 19.37 19.61 385,710 +0.16(+0.83%)
Apr 04, 2018 19.00 19.53 19.00 19.45 679,951 +0.12(+0.61%)
Apr 03, 2018 19.04 19.39 19.00 19.33 739,634 +0.37(+1.96%)
Apr 02, 2018 19.29 19.47 18.75 18.96 928,711 -0.32(-1.67%)
Mar 29, 2018 19.28 19.28 19.28 0 +0.14(+0.71%)
Mar 28, 2018 19.02 19.29 18.78 19.14 673,783 +0.13(+0.67%)
Mar 27, 2018 19.43 19.50 18.86 19.02 1,209,685 -0.42(-2.17%)
Mar 26, 2018 19.16 19.46 18.97 19.44 918,623 +0.56(+2.95%)
Mar 23, 2018 19.64 19.99 18.79 18.88 1,664,624 -0.73(-3.71%)
Mar 22, 2018 20.18 20.28 19.59 19.61 893,337 -0.79(-3.85%)
Mar 21, 2018 20.33 20.60 20.06 20.39 739,529 +0.09(+0.46%)
Mar 20, 2018 20.63 20.70 20.27 20.30 678,027 -0.25(-1.19%)
Mar 19, 2018 20.74 21.13 20.28 20.55 826,836 -0.18(-0.86%)
Mar 16, 2018 20.65 21.12 20.61 20.72 3,290,781 +0.09(+0.45%)
Mar 15, 2018 20.61 20.84 20.37 20.63 649,125 +0.13(+0.62%)
Mar 14, 2018 20.85 20.85 20.39 20.50 668,326 -0.28(-1.34%)
Mar 13, 2018 21.08 21.08 20.66 20.78 908,355 -0.18(-0.85%)
Mar 12, 2018 21.11 21.13 20.74 20.96 908,466 -0.17(-0.80%)
Mar 09, 2018 20.93 21.20 20.73 21.13 653,970 +0.41(+2.00%)
Mar 08, 2018 21.08 21.20 20.63 20.71 633,521 -0.28(-1.33%)
Mar 07, 2018 20.77 21.32 20.58 20.99 1,815,325 +0.11(+0.53%)
Mar 06, 2018 20.71 21.03 20.47 20.88 1,004,642 +0.19(+0.90%)
Mar 05, 2018 20.25 20.85 19.66 20.70 863,783 +0.26(+1.28%)
Mar 02, 2018 19.92 20.52 19.49 20.44 1,119,909 +0.43(+2.15%)
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.