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 (%)
Feb 28, 2018 20.06 20.21 19.42 19.43 857,751 -0.51(-2.54%)
Feb 27, 2018 20.41 20.60 19.93 19.94 689,997 -0.39(-1.91%)
Feb 26, 2018 20.37 20.37 19.98 20.33 550,293 +0.01(+0.04%)
Feb 23, 2018 19.99 20.32 19.95 20.32 707,331 +0.50(+2.52%)
Feb 22, 2018 20.34 20.48 19.80 19.82 684,596 -0.38(-1.88%)
Feb 21, 2018 20.01 20.51 20.01 20.20 813,069 +0.19(+0.97%)
Feb 20, 2018 20.28 20.44 19.96 20.00 694,661 -0.32(-1.58%)
Feb 16, 2018 20.33 20.33 20.33 0 +0.15(+0.75%)
Feb 15, 2018 20.34 20.34 19.59 20.17 668,035 -0.08(-0.38%)
Feb 14, 2018 19.62 20.27 19.62 20.25 913,967 +0.54(+2.74%)
Feb 13, 2018 19.49 19.77 19.46 19.71 769,883 +0.04(+0.22%)
Feb 12, 2018 19.86 19.89 19.34 19.67 1,065,109 -0.09(-0.47%)
Feb 09, 2018 19.80 19.94 18.99 19.76 1,368,107 +0.30(+1.56%)
Feb 08, 2018 20.29 20.29 19.45 19.46 1,554,935 -0.73(-3.62%)
Feb 07, 2018 19.88 20.31 19.45 20.19 1,277,349 +0.16(+0.80%)
Feb 06, 2018 19.29 20.22 19.13 20.03 2,157,896 +0.07(+0.34%)
Feb 05, 2018 20.26 20.57 19.62 19.96 1,313,447 -0.61(-2.95%)
Feb 02, 2018 20.54 20.85 20.42 20.57 1,216,010 -0.02(-0.08%)
Feb 01, 2018 20.12 20.59 20.04 20.58 838,310 +0.39(+1.92%)
Jan 31, 2018 20.35 20.47 20.19 20.20 1,017,856 -0.09(-0.46%)
Jan 30, 2018 20.37 20.37 20.23 20.29 862,655 -0.23(-1.11%)
Jan 29, 2018 20.54 20.68 20.38 20.52 846,376 +0.00(+0.00%)
Jan 26, 2018 20.42 20.72 20.15 20.52 840,379 +0.13(+0.62%)
Jan 25, 2018 20.87 20.90 20.28 20.39 766,124 -0.32(-1.54%)
Jan 24, 2018 21.00 21.10 20.62 20.71 672,887 -0.24(-1.12%)
Jan 23, 2018 20.93 21.08 20.70 20.95 1,216,813 -0.17(-0.80%)
Jan 22, 2018 20.83 21.12 20.68 21.11 1,256,440 +0.28(+1.33%)
Jan 19, 2018 20.13 20.84 20.13 20.84 1,379,340 +0.77(+3.81%)
Jan 18, 2018 20.77 20.85 19.82 20.07 2,162,566 -0.70(-3.36%)
Jan 17, 2018 20.81 20.87 20.54 20.77 1,344,026 +0.06(+0.28%)
Jan 16, 2018 21.08 21.18 20.68 20.71 821,869 -0.33(-1.56%)
Jan 12, 2018 21.04 21.04 21.04 0 +0.24(+1.17%)
Jan 11, 2018 20.48 20.79 20.40 20.79 894,450 +0.40(+1.98%)
Jan 10, 2018 20.73 20.39 854,755 +0.33(+1.63%)
Jan 09, 2018 19.83 20.44 19.83 20.06 1,175,628 +0.31(+1.58%)
Jan 08, 2018 19.78 19.84 19.52 19.75 910,196 -0.03(-0.13%)
Jan 05, 2018 19.59 19.85 19.51 19.78 1,101,619 +0.33(+1.69%)
Jan 04, 2018 19.57 19.77 19.37 19.45 1,040,630 -0.02(-0.09%)
Jan 03, 2018 19.34 19.67 19.14 19.46 1,137,155 +0.12(+0.61%)
Jan 02, 2018 19.67 19.70 19.20 19.35 1,388,785 -0.21(-1.08%)
Dec 29, 2017 19.56 19.56 19.56 0 -0.19(-0.98%)
Dec 28, 2017 19.47 19.76 19.34 19.75 546,925 +0.30(+1.56%)
Dec 27, 2017 19.56 19.58 19.38 19.45 677,835 -0.13(-0.69%)
Dec 26, 2017 19.74 20.01 19.57 19.58 815,938 -0.19(-0.98%)
Dec 22, 2017 20.06 20.06 19.48 19.78 1,065,609 -0.30(-1.51%)
Dec 21, 2017 19.58 20.15 19.51 20.08 1,621,801 +0.65(+3.33%)
Dec 20, 2017 19.94 20.10 19.25 19.43 1,417,495 -0.36(-1.83%)
Dec 19, 2017 19.88 19.98 19.52 19.79 1,445,403 +0.02(+0.08%)
Dec 18, 2017 19.57 20.24 19.57 19.78 1,387,126 +0.21(+1.07%)
Dec 15, 2017 19.03 19.89 19.03 19.57 12,016,179 +0.60(+3.15%)
Dec 14, 2017 19.16 19.57 18.84 18.97 1,681,881 -0.20(-1.05%)
Dec 13, 2017 18.96 19.72 18.93 19.17 1,678,196 +0.20(+1.06%)
Dec 12, 2017 18.90 19.09 18.83 18.97 1,041,968 +0.19(+1.03%)
Dec 11, 2017 19.02 19.16 18.76 18.77 944,070 -0.24(-1.28%)
Dec 08, 2017 19.33 19.33 18.89 19.02 1,304,497 -0.12(-0.62%)
Dec 07, 2017 19.25 19.53 18.47 19.14 1,247,689 -0.13(-0.70%)
Dec 06, 2017 19.68 19.70 19.26 19.27 949,768 -0.48(-2.43%)
Dec 05, 2017 20.34 20.48 19.73 19.75 1,637,497 -0.50(-2.49%)
Dec 04, 2017 20.36 20.56 20.16 20.26 1,707,279 +0.27(+1.35%)
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.