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, 2016 18.20 18.24 17.98 18.17 532,803 -0.01(-0.07%)
May 27, 2016 17.95 18.18 18.18 18.18 872,920 +0.29(+1.59%)
May 26, 2016 18.02 18.05 17.69 17.89 409,631 -0.05(-0.25%)
May 25, 2016 17.75 18.05 17.62 17.94 488,494 +0.22(+1.26%)
May 24, 2016 17.25 17.77 17.21 17.72 394,125 +0.51(+2.95%)
May 23, 2016 17.36 17.36 17.11 17.21 311,565 -0.03(-0.19%)
May 20, 2016 17.10 17.39 17.01 17.24 605,017 +0.26(+1.51%)
May 19, 2016 17.26 17.55 16.85 16.98 335,864 -0.32(-1.86%)
May 18, 2016 16.51 17.34 16.49 17.31 739,011 +0.71(+4.31%)
May 17, 2016 16.94 17.03 16.47 16.59 614,475 -0.38(-2.22%)
May 16, 2016 16.72 17.08 16.64 16.97 402,196 +0.31(+1.86%)
May 13, 2016 17.11 17.30 16.57 16.66 757,902 -0.46(-2.70%)
May 12, 2016 17.26 17.44 16.93 17.12 571,434 -0.16(-0.91%)
May 11, 2016 17.40 17.61 17.20 17.28 437,679 -0.11(-0.64%)
May 10, 2016 17.25 17.51 17.00 17.39 312,780 +0.29(+1.69%)
May 09, 2016 17.12 17.31 16.90 17.10 452,043 -0.03(-0.16%)
May 06, 2016 16.90 17.13 16.69 17.13 924,340 +0.18(+1.04%)
May 05, 2016 17.32 17.35 16.84 16.95 825,476 -0.30(-1.72%)
May 04, 2016 17.45 17.59 17.10 17.25 866,852 -0.33(-1.87%)
May 03, 2016 17.78 17.93 17.33 17.57 666,430 -0.32(-1.77%)
May 02, 2016 17.71 17.91 17.63 17.89 492,834 +0.20(+1.12%)
Apr 29, 2016 17.71 17.91 17.50 17.69 839,531 -0.12(-0.65%)
Apr 28, 2016 18.02 18.13 17.72 17.81 629,721 -0.27(-1.50%)
Apr 27, 2016 18.10 18.21 17.92 18.08 758,992 -0.09(-0.50%)
Apr 26, 2016 17.92 18.36 17.80 18.17 1,107,528 +0.34(+1.89%)
Apr 25, 2016 17.80 17.90 17.29 17.83 667,166 -0.05(-0.30%)
Apr 22, 2016 17.70 18.16 17.70 17.89 1,004,692 +0.40(+2.26%)
Apr 21, 2016 17.76 17.98 17.37 17.49 524,025 -0.25(-1.42%)
Apr 20, 2016 17.56 17.81 17.43 17.74 550,977 +0.18(+1.03%)
Apr 19, 2016 17.38 17.60 16.94 17.56 430,198 +0.21(+1.21%)
Apr 18, 2016 16.94 17.39 16.58 17.35 390,187 +0.26(+1.52%)
Apr 15, 2016 17.12 17.20 16.96 17.09 332,829 -0.06(-0.34%)
Apr 14, 2016 17.13 17.42 17.01 17.15 630,316 -0.02(-0.10%)
Apr 13, 2016 16.64 17.17 16.50 17.17 595,446 +0.65(+3.96%)
Apr 12, 2016 16.35 16.54 16.27 16.51 329,877 +0.18(+1.08%)
Apr 11, 2016 16.22 16.60 16.22 16.34 404,546 +0.16(+1.02%)
Apr 08, 2016 16.28 16.47 16.06 16.17 436,761 +0.05(+0.28%)
Apr 07, 2016 16.42 16.48 16.03 16.13 599,159 -0.47(-2.80%)
Apr 06, 2016 16.48 16.61 16.30 16.59 465,870 +0.16(+0.95%)
Apr 05, 2016 16.55 16.70 16.43 16.43 653,889 -0.31(-1.84%)
Apr 04, 2016 16.84 16.88 16.65 16.74 363,782 -0.12(-0.68%)
Apr 01, 2016 16.72 17.01 16.62 16.86 370,315 +0.00(+0.02%)
Mar 31, 2016 16.99 17.13 16.65 16.85 664,343 -0.18(-1.04%)
Mar 30, 2016 17.04 17.25 16.91 17.03 325,603 +0.09(+0.56%)
Mar 29, 2016 16.71 16.97 16.50 16.94 574,360 +0.15(+0.91%)
Mar 28, 2016 16.74 16.90 16.59 16.78 203,575 +0.04(+0.22%)
Mar 24, 2016 16.78 16.75 16.75 16.75 614,694 -0.13(-0.76%)
Mar 23, 2016 17.05 17.05 16.83 16.88 402,335 -0.19(-1.13%)
Mar 22, 2016 17.24 17.27 17.00 17.07 305,882 -0.28(-1.61%)
Mar 21, 2016 17.16 17.41 17.03 17.35 712,824 +0.22(+1.27%)
Mar 18, 2016 16.68 17.33 16.06 17.13 1,661,681 +0.58(+3.48%)
Mar 17, 2016 16.26 16.63 15.92 16.55 811,250 +0.29(+1.80%)
Mar 16, 2016 16.83 17.27 16.22 16.26 1,156,308 -0.62(-3.66%)
Mar 15, 2016 16.99 17.17 16.88 16.88 362,497 -0.22(-1.30%)
Mar 14, 2016 17.15 17.29 16.93 17.10 388,234 -0.22(-1.28%)
Mar 11, 2016 17.16 17.34 17.11 17.32 631,594 +0.30(+1.77%)
Mar 10, 2016 16.91 17.12 16.71 17.02 351,600 +0.17(+1.00%)
Mar 09, 2016 17.16 17.17 16.80 16.85 348,645 -0.14(-0.80%)
Mar 08, 2016 17.20 17.28 16.98 16.99 522,830 -0.29(-1.69%)
Mar 07, 2016 17.34 17.69 17.25 17.28 515,237 -0.24(-1.36%)
Mar 04, 2016 17.08 17.56 16.92 17.52 1,137,238 +0.52(+3.07%)
Mar 03, 2016 16.92 17.06 16.57 17.00 518,826 +0.04(+0.22%)
Mar 02, 2016 16.69 16.97 16.53 16.96 559,141 +0.26(+1.53%)
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.