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, 2019 15.29 15.46 15.12 15.25 1,159,467 -0.24(-1.57%)
May 30, 2019 15.89 16.04 15.30 15.49 769,271 -0.33(-2.09%)
May 29, 2019 15.48 15.87 15.37 15.83 830,050 +0.19(+1.22%)
May 28, 2019 15.83 15.90 15.51 15.63 958,166 -0.25(-1.59%)
May 24, 2019 15.65 15.93 15.64 15.89 665,375 +0.31(+2.01%)
May 23, 2019 15.67 15.69 15.42 15.57 595,608 -0.29(-1.81%)
May 22, 2019 16.00 16.03 15.80 15.86 528,325 -0.22(-1.35%)
May 21, 2019 16.07 16.18 16.03 16.08 386,560 +0.06(+0.38%)
May 20, 2019 15.69 16.10 15.69 16.02 329,764 +0.22(+1.38%)
May 17, 2019 15.83 16.16 15.77 15.80 521,433 -0.17(-1.09%)
May 16, 2019 15.86 16.10 15.84 15.97 815,660 +0.17(+1.10%)
May 15, 2019 15.72 15.85 15.43 15.80 547,727 -0.11(-0.71%)
May 14, 2019 15.61 16.04 15.55 15.91 550,099 +0.33(+2.12%)
May 13, 2019 16.11 16.17 15.49 15.58 885,591 -0.88(-5.35%)
May 10, 2019 16.37 16.47 16.07 16.46 684,440 +0.07(+0.42%)
May 09, 2019 16.20 16.46 15.98 16.39 581,710 +0.03(+0.16%)
May 08, 2019 16.46 16.62 16.34 16.37 406,060 -0.16(-0.94%)
May 07, 2019 16.68 16.87 16.42 16.52 595,846 -0.41(-2.45%)
May 06, 2019 16.73 17.07 16.67 16.94 713,056 -0.10(-0.56%)
May 03, 2019 16.76 17.04 16.67 17.03 613,855 +0.35(+2.07%)
May 02, 2019 16.45 16.70 16.38 16.69 402,283 +0.31(+1.90%)
May 01, 2019 16.59 16.72 16.26 16.38 569,525 -0.21(-1.25%)
Apr 30, 2019 16.80 16.80 16.53 16.58 775,095 -0.18(-1.08%)
Apr 29, 2019 16.64 16.86 16.64 16.77 574,219 +0.13(+0.78%)
Apr 26, 2019 16.32 16.66 16.23 16.64 649,495 +0.32(+1.96%)
Apr 25, 2019 16.44 16.48 16.12 16.32 434,475 -0.16(-1.00%)
Apr 24, 2019 16.45 16.64 16.27 16.48 801,091 -0.03(-0.16%)
Apr 23, 2019 15.97 16.56 15.97 16.51 834,591 +0.45(+2.80%)
Apr 22, 2019 16.51 16.64 15.88 16.06 895,863 -0.47(-2.82%)
Apr 18, 2019 15.84 16.76 15.84 16.52 1,365,409 +0.15(+0.90%)
Apr 17, 2019 16.45 16.53 16.24 16.38 1,103,189 +0.01(+0.05%)
Apr 16, 2019 16.07 16.38 15.94 16.37 967,736 +0.34(+2.10%)
Apr 15, 2019 16.32 16.37 15.95 16.03 692,851 -0.35(-2.11%)
Apr 12, 2019 16.21 16.52 16.00 16.38 1,189,295 +0.34(+2.10%)
Apr 11, 2019 16.11 16.26 15.95 16.04 560,301 +0.03(+0.22%)
Apr 10, 2019 15.83 16.01 15.64 16.01 594,651 +0.18(+1.15%)
Apr 09, 2019 16.13 16.19 15.80 15.82 587,996 -0.37(-2.29%)
Apr 08, 2019 16.09 16.22 15.97 16.20 638,297 -0.02(-0.11%)
Apr 05, 2019 16.00 16.30 15.99 16.21 1,651,220 +0.29(+1.85%)
Apr 04, 2019 15.63 15.95 15.56 15.92 1,383,691 +0.32(+2.05%)
Apr 03, 2019 15.77 15.90 15.54 15.60 720,151 +0.05(+0.33%)
Apr 02, 2019 15.59 15.67 15.43 15.55 616,185 -0.02(-0.11%)
Apr 01, 2019 15.31 15.58 15.25 15.56 851,078 +0.38(+2.50%)
Mar 29, 2019 15.30 15.36 15.00 15.18 941,322 +0.06(+0.40%)
Mar 28, 2019 14.83 15.13 14.73 15.12 528,437 +0.29(+1.98%)
Mar 27, 2019 14.81 15.00 14.70 14.83 1,009,629 +0.03(+0.17%)
Mar 26, 2019 14.45 14.80 14.44 14.80 1,148,349 +0.49(+3.44%)
Mar 25, 2019 14.35 14.50 14.16 14.31 1,717,583 +0.00(+0.00%)
Mar 22, 2019 14.97 14.99 14.26 14.31 2,188,590 -0.81(-5.37%)
Mar 21, 2019 15.31 15.57 15.03 15.12 1,253,840 -0.22(-1.41%)
Mar 20, 2019 16.04 16.10 15.32 15.34 1,636,677 -0.71(-4.42%)
Mar 19, 2019 16.71 16.71 16.03 16.05 733,338 -0.60(-3.58%)
Mar 18, 2019 16.45 16.77 16.45 16.64 1,139,984 +0.22(+1.32%)
Mar 15, 2019 16.32 16.64 16.32 16.43 2,742,275 +0.10(+0.64%)
Mar 14, 2019 16.39 16.41 16.22 16.32 599,434 -0.07(-0.42%)
Mar 13, 2019 16.29 16.49 16.24 16.39 1,342,887 +0.16(+1.01%)
Mar 12, 2019 16.25 16.34 16.12 16.23 391,800 +0.02(+0.11%)
Mar 11, 2019 16.18 16.26 16.06 16.21 705,638 +0.13(+0.81%)
Mar 08, 2019 16.08 16.28 15.99 16.08 747,735 -0.07(-0.43%)
Mar 07, 2019 16.30 16.50 16.01 16.15 726,852 -0.18(-1.11%)
Mar 06, 2019 16.95 16.96 16.28 16.33 791,441 -0.58(-3.42%)
Mar 05, 2019 16.95 17.03 16.64 16.91 523,345 -0.02(-0.10%)
Mar 04, 2019 16.98 17.12 16.77 16.93 610,142 -0.03(-0.15%)
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.