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, 2019 17.44 17.58 17.24 17.25 776,615 -0.23(-1.30%)
Jul 30, 2019 17.11 17.49 17.06 17.47 553,370 +0.25(+1.48%)
Jul 29, 2019 17.40 17.47 17.12 17.22 461,602 -0.18(-1.01%)
Jul 26, 2019 17.10 17.47 17.08 17.40 652,607 +0.31(+1.80%)
Jul 25, 2019 17.53 17.59 16.99 17.09 587,361 -0.40(-2.31%)
Jul 24, 2019 16.97 17.53 16.82 17.49 783,546 +0.43(+2.52%)
Jul 23, 2019 16.90 17.07 16.75 17.06 616,037 +0.23(+1.35%)
Jul 22, 2019 16.80 16.90 16.66 16.83 515,642 -0.02(-0.10%)
Jul 19, 2019 16.52 17.05 16.52 16.85 955,416 +0.06(+0.37%)
Jul 18, 2019 16.64 16.95 16.36 16.79 1,107,938 +0.27(+1.65%)
Jul 17, 2019 16.54 16.63 16.29 16.52 732,846 -0.13(-0.79%)
Jul 16, 2019 16.68 16.79 16.56 16.65 815,452 +0.03(+0.16%)
Jul 15, 2019 17.21 17.28 16.59 16.62 521,826 -0.53(-3.12%)
Jul 12, 2019 16.97 17.23 16.91 17.16 558,628 +0.18(+1.08%)
Jul 11, 2019 16.88 17.04 16.78 16.97 433,013 +0.11(+0.68%)
Jul 10, 2019 17.14 17.15 16.83 16.86 778,253 -0.25(-1.49%)
Jul 09, 2019 16.92 17.11 16.92 17.11 355,209 +0.05(+0.31%)
Jul 08, 2019 17.12 17.19 16.99 17.06 713,048 -0.20(-1.17%)
Jul 05, 2019 17.23 17.40 17.16 17.26 492,135 +0.14(+0.82%)
Jul 03, 2019 17.08 17.16 16.92 17.12 422,335 +0.18(+1.09%)
Jul 02, 2019 17.02 17.05 16.75 16.94 1,109,373 -0.08(-0.46%)
Jul 01, 2019 17.07 17.17 16.79 17.02 1,017,717 +0.13(+0.78%)
Jun 28, 2019 16.81 17.22 16.81 16.89 2,437,184 +0.11(+0.63%)
Jun 27, 2019 16.47 16.79 16.47 16.78 634,143 +0.34(+2.08%)
Jun 26, 2019 16.51 16.61 16.21 16.44 528,673 +0.02(+0.11%)
Jun 25, 2019 16.40 16.52 16.08 16.42 879,169 +0.04(+0.21%)
Jun 24, 2019 16.43 16.73 16.37 16.39 974,661 -0.11(-0.64%)
Jun 21, 2019 16.34 16.66 16.33 16.49 1,547,006 +0.04(+0.21%)
Jun 20, 2019 16.63 16.63 16.11 16.46 830,379 -0.01(-0.05%)
Jun 19, 2019 16.58 16.82 16.42 16.47 830,904 -0.10(-0.58%)
Jun 18, 2019 16.13 16.63 16.12 16.56 811,317 +0.45(+2.77%)
Jun 17, 2019 16.42 16.47 16.03 16.12 728,195 -0.30(-1.82%)
Jun 14, 2019 16.47 16.49 16.22 16.41 674,049 -0.01(-0.05%)
Jun 13, 2019 16.43 16.55 16.31 16.42 626,570 +0.06(+0.38%)
Jun 12, 2019 16.41 16.47 16.20 16.36 565,373 -0.01(-0.05%)
Jun 11, 2019 16.44 16.56 16.22 16.37 682,968 +0.08(+0.48%)
Jun 10, 2019 16.19 16.44 16.12 16.29 535,481 +0.21(+1.31%)
Jun 07, 2019 16.16 16.16 15.92 16.08 704,615 -0.09(-0.54%)
Jun 06, 2019 16.07 16.19 15.86 16.17 709,913 +0.07(+0.44%)
Jun 05, 2019 16.32 16.36 15.95 16.10 686,376 -0.18(-1.13%)
Jun 04, 2019 15.88 16.32 15.73 16.28 896,501 +0.65(+4.15%)
Jun 03, 2019 15.34 15.83 15.22 15.63 994,781 +0.27(+1.77%)
May 31, 2019 15.40 15.57 15.23 15.36 1,151,130 -0.25(-1.57%)
May 30, 2019 16.00 16.16 15.41 15.61 763,740 -0.33(-2.09%)
May 29, 2019 15.59 15.99 15.48 15.94 824,081 +0.19(+1.22%)
May 28, 2019 15.95 16.01 15.62 15.75 951,276 -0.25(-1.59%)
May 24, 2019 15.76 16.04 15.75 16.00 660,591 +0.32(+2.01%)
May 23, 2019 15.78 15.80 15.53 15.69 591,326 -0.29(-1.81%)
May 22, 2019 16.12 16.15 15.91 15.98 524,526 -0.22(-1.35%)
May 21, 2019 16.19 16.30 16.14 16.19 383,780 +0.06(+0.38%)
May 20, 2019 15.81 16.22 15.81 16.13 327,393 +0.22(+1.38%)
May 17, 2019 15.94 16.28 15.89 15.91 517,683 -0.18(-1.09%)
May 16, 2019 15.98 16.21 15.96 16.09 809,795 +0.18(+1.10%)
May 15, 2019 15.83 15.97 15.55 15.91 543,789 -0.11(-0.71%)
May 14, 2019 15.72 16.16 15.66 16.03 546,144 +0.33(+2.12%)
May 13, 2019 16.23 16.29 15.60 15.69 879,223 -0.89(-5.35%)
May 10, 2019 16.49 16.59 16.18 16.58 679,519 +0.07(+0.42%)
May 09, 2019 16.32 16.58 16.09 16.51 577,528 +0.03(+0.16%)
May 08, 2019 16.58 16.74 16.46 16.49 403,140 -0.16(-0.94%)
May 07, 2019 16.80 16.99 16.54 16.64 591,561 -0.42(-2.45%)
May 06, 2019 16.85 17.19 16.79 17.06 707,929 -0.10(-0.56%)
May 03, 2019 16.88 17.17 16.80 17.16 609,442 +0.35(+2.07%)
May 02, 2019 16.57 16.82 16.50 16.81 399,390 +0.31(+1.90%)
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.