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 (%)
Nov 30, 2015 18.36 18.52 18.20 18.37 643,301 -0.11(-0.62%)
Nov 27, 2015 18.41 18.50 18.23 18.48 292,730 +0.14(+0.78%)
Nov 25, 2015 18.52 18.34 18.34 18.34 905,009 -0.11(-0.60%)
Nov 24, 2015 18.39 18.56 18.27 18.45 480,615 -0.08(-0.44%)
Nov 23, 2015 18.44 18.71 18.40 18.53 434,792 +0.11(+0.62%)
Nov 20, 2015 18.08 18.50 18.08 18.42 516,658 +0.40(+2.21%)
Nov 19, 2015 18.23 18.35 17.98 18.02 485,708 -0.21(-1.14%)
Nov 18, 2015 18.41 18.50 18.00 18.22 771,717 -0.03(-0.18%)
Nov 17, 2015 18.05 18.32 17.99 18.26 934,933 +0.23(+1.29%)
Nov 16, 2015 17.98 18.34 17.86 18.02 550,756 +0.05(+0.29%)
Nov 13, 2015 18.23 18.33 17.93 17.97 563,933 -0.42(-2.30%)
Nov 12, 2015 18.75 18.84 18.35 18.40 332,254 -0.53(-2.82%)
Nov 11, 2015 19.13 19.34 18.84 18.93 684,301 -0.01(-0.04%)
Nov 10, 2015 18.73 18.99 18.55 18.94 585,205 +0.25(+1.33%)
Nov 09, 2015 18.76 18.82 18.52 18.69 508,031 -0.03(-0.17%)
Nov 06, 2015 18.12 18.73 18.12 18.72 898,477 +0.79(+4.40%)
Nov 05, 2015 17.70 18.00 17.66 17.93 905,796 +0.25(+1.40%)
Nov 04, 2015 17.89 17.89 17.67 17.68 555,907 -0.17(-0.95%)
Nov 03, 2015 17.54 17.96 17.35 17.85 633,595 +0.37(+2.11%)
Nov 02, 2015 17.39 17.54 17.38 17.49 1,171,800 +0.07(+0.42%)
Oct 30, 2015 17.96 18.17 17.25 17.41 726,556 -0.57(-3.18%)
Oct 29, 2015 18.25 18.40 17.92 17.98 625,638 -0.29(-1.60%)
Oct 28, 2015 17.56 18.28 17.53 18.28 688,862 +0.80(+4.57%)
Oct 27, 2015 17.61 17.74 16.74 17.48 395,377 -0.27(-1.53%)
Oct 26, 2015 17.94 18.03 17.67 17.75 420,679 -0.04(-0.23%)
Oct 23, 2015 17.55 17.81 17.44 17.79 693,551 +0.34(+1.98%)
Oct 22, 2015 17.04 17.47 17.04 17.44 433,283 +0.50(+2.94%)
Oct 21, 2015 17.36 17.48 16.94 16.95 323,412 -0.33(-1.93%)
Oct 20, 2015 17.03 17.32 16.99 17.28 481,537 +0.24(+1.41%)
Oct 19, 2015 16.81 17.15 16.81 17.04 893,459 +0.21(+1.28%)
Oct 16, 2015 16.74 16.95 16.62 16.82 471,061 +0.18(+1.10%)
Oct 15, 2015 16.23 16.65 15.83 16.64 444,607 +0.49(+3.07%)
Oct 14, 2015 16.68 16.98 16.02 16.15 586,078 -0.53(-3.19%)
Oct 13, 2015 16.85 17.03 16.63 16.68 327,361 -0.21(-1.27%)
Oct 12, 2015 16.71 16.95 16.58 16.89 250,383 +0.20(+1.19%)
Oct 09, 2015 16.81 17.03 16.66 16.69 333,694 -0.06(-0.36%)
Oct 08, 2015 16.62 16.79 16.47 16.75 596,761 +0.11(+0.66%)
Oct 07, 2015 16.43 16.65 16.30 16.65 452,209 +0.34(+2.06%)
Oct 06, 2015 16.45 16.45 16.17 16.31 355,531 -0.14(-0.84%)
Oct 05, 2015 16.20 16.46 16.14 16.45 387,186 +0.39(+2.40%)
Oct 02, 2015 16.22 16.22 15.55 16.06 613,299 -0.29(-1.79%)
Oct 01, 2015 16.48 16.75 16.13 16.35 1,235,297 -0.08(-0.47%)
Sep 30, 2015 16.36 16.51 16.25 16.43 720,618 +0.24(+1.45%)
Sep 29, 2015 16.37 16.37 16.05 16.20 519,956 -0.13(-0.82%)
Sep 28, 2015 16.30 16.55 16.11 16.33 806,103 -0.05(-0.30%)
Sep 25, 2015 16.52 16.63 16.27 16.38 613,134 +0.06(+0.35%)
Sep 24, 2015 15.98 16.32 15.85 16.32 712,802 +0.24(+1.46%)
Sep 23, 2015 15.89 16.14 15.83 16.09 460,023 +0.25(+1.59%)
Sep 22, 2015 15.57 15.85 15.57 15.83 570,658 +0.03(+0.21%)
Sep 21, 2015 15.62 15.84 15.58 15.80 330,058 +0.34(+2.23%)
Sep 18, 2015 15.56 15.73 15.38 15.46 1,125,128 -0.29(-1.83%)
Sep 17, 2015 15.98 16.24 15.61 15.74 737,274 -0.22(-1.40%)
Sep 16, 2015 15.98 16.00 15.68 15.97 286,376 +0.06(+0.38%)
Sep 15, 2015 15.66 15.96 15.66 15.91 279,137 +0.28(+1.76%)
Sep 14, 2015 15.61 15.74 15.48 15.63 294,538 +0.02(+0.10%)
Sep 11, 2015 15.52 15.65 15.47 15.61 228,735 -0.01(-0.05%)
Sep 10, 2015 15.47 15.77 15.40 15.62 304,008 +0.15(+1.00%)
Sep 09, 2015 15.79 15.79 15.46 15.47 337,514 -0.13(-0.86%)
Sep 08, 2015 15.40 15.65 15.23 15.60 425,010 +0.41(+2.72%)
Sep 04, 2015 14.92 15.19 15.19 15.19 454,538 +0.07(+0.48%)
Sep 03, 2015 15.14 15.26 15.07 15.12 476,348 -0.03(-0.19%)
Sep 02, 2015 15.03 15.16 14.88 15.14 441,195 +0.34(+2.27%)
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.