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 (%)
Jan 31, 2019 15.82 15.87 15.39 15.72 1,023,355 -0.16(-1.03%)
Jan 30, 2019 15.88 16.01 15.73 15.89 917,036 +0.00(+0.00%)
Jan 29, 2019 16.13 16.26 15.87 15.89 835,593 -0.25(-1.54%)
Jan 28, 2019 15.68 16.19 15.56 16.14 1,318,837 +0.46(+2.90%)
Jan 25, 2019 15.73 15.78 15.61 15.68 828,823 +0.03(+0.16%)
Jan 24, 2019 15.75 15.89 15.48 15.66 996,342 -0.13(-0.82%)
Jan 23, 2019 15.72 15.83 15.58 15.78 1,074,775 +0.12(+0.77%)
Jan 22, 2019 15.67 15.86 15.48 15.66 1,421,240 +0.16(+1.05%)
Jan 18, 2019 15.03 15.57 15.03 15.50 2,865,599 +0.47(+3.14%)
Jan 17, 2019 15.24 15.63 14.69 15.03 3,530,420 -0.95(-5.96%)
Jan 16, 2019 15.72 16.07 15.60 15.98 1,028,851 +0.46(+2.93%)
Jan 15, 2019 15.47 15.54 15.17 15.53 804,417 +0.00(+0.00%)
Jan 14, 2019 15.45 15.75 15.37 15.53 1,093,009 +0.00(+0.00%)
Jan 11, 2019 15.42 15.62 15.33 15.53 488,933 +0.03(+0.22%)
Jan 10, 2019 15.48 15.62 15.34 15.49 586,155 -0.07(-0.44%)
Jan 09, 2019 15.31 15.58 15.24 15.56 1,675,068 +0.28(+1.85%)
Jan 08, 2019 15.13 15.30 14.83 15.28 865,032 +0.31(+2.07%)
Jan 07, 2019 14.66 15.05 14.48 14.97 869,583 +0.31(+2.11%)
Jan 04, 2019 14.38 14.70 14.29 14.66 755,931 +0.49(+3.46%)
Jan 03, 2019 14.16 14.46 13.96 14.17 843,035 -0.04(-0.30%)
Jan 02, 2019 13.85 14.29 13.84 14.21 809,577 +0.18(+1.29%)
Dec 31, 2018 14.10 14.30 13.72 14.03 951,318 +0.08(+0.55%)
Dec 28, 2018 13.86 14.20 13.84 13.96 817,994 +0.12(+0.87%)
Dec 27, 2018 13.72 13.88 13.35 13.84 843,764 -0.11(-0.80%)
Dec 26, 2018 13.41 13.96 13.18 13.95 1,040,114 +0.60(+4.50%)
Dec 24, 2018 13.71 13.77 13.30 13.35 583,948 -0.46(-3.36%)
Dec 21, 2018 14.10 14.29 13.75 13.81 2,439,311 -0.31(-2.19%)
Dec 20, 2018 14.02 14.21 13.93 14.12 1,042,901 +0.07(+0.49%)
Dec 19, 2018 14.35 14.73 14.02 14.05 1,482,128 -0.31(-2.15%)
Dec 18, 2018 14.60 14.81 14.28 14.36 1,526,928 -0.16(-1.12%)
Dec 17, 2018 14.38 14.76 14.02 14.52 1,687,589 +0.08(+0.53%)
Dec 14, 2018 14.54 14.84 13.84 14.45 1,129,356 -0.19(-1.29%)
Dec 13, 2018 15.11 15.17 14.61 14.63 1,019,415 -0.50(-3.29%)
Dec 12, 2018 15.11 15.35 14.84 15.13 1,255,803 +0.24(+1.61%)
Dec 11, 2018 15.24 15.69 14.81 14.89 846,087 -0.12(-0.80%)
Dec 10, 2018 15.32 15.36 14.85 15.01 964,427 -0.30(-1.96%)
Dec 07, 2018 15.42 15.65 15.08 15.31 1,307,859 -0.09(-0.61%)
Dec 06, 2018 15.43 15.53 15.11 15.41 1,795,026 -0.15(-0.99%)
Dec 04, 2018 16.41 16.49 15.30 15.56 1,484,615 -0.93(-5.62%)
Dec 03, 2018 17.00 17.00 16.43 16.49 941,324 -0.35(-2.09%)
Nov 30, 2018 16.44 16.90 16.26 16.84 931,640 +0.35(+2.14%)
Nov 29, 2018 16.54 16.73 16.37 16.49 1,280,854 -0.21(-1.29%)
Nov 28, 2018 16.57 16.79 16.22 16.70 1,168,261 +0.20(+1.20%)
Nov 27, 2018 16.74 16.84 16.40 16.51 706,750 -0.32(-1.89%)
Nov 26, 2018 16.72 16.89 16.60 16.82 897,761 +0.18(+1.08%)
Nov 23, 2018 16.45 16.86 16.42 16.64 253,607 +0.05(+0.31%)
Nov 21, 2018 16.59 16.59 16.59 0 +0.06(+0.36%)
Nov 20, 2018 16.78 16.93 16.45 16.53 653,261 -0.36(-2.14%)
Nov 19, 2018 16.88 17.16 16.70 16.89 695,779 -0.03(-0.15%)
Nov 16, 2018 16.77 16.97 16.25 16.92 781,431 -0.01(-0.05%)
Nov 15, 2018 16.39 16.97 16.25 16.93 579,152 +0.39(+2.39%)
Nov 14, 2018 16.98 17.06 16.26 16.53 633,759 -0.31(-1.84%)
Nov 13, 2018 16.79 17.19 16.70 16.84 836,057 +0.14(+0.82%)
Nov 12, 2018 16.80 17.01 16.68 16.70 724,415 -0.13(-0.76%)
Nov 09, 2018 16.90 17.05 16.71 16.83 657,964 -0.12(-0.70%)
Nov 08, 2018 16.76 17.02 16.75 16.95 508,674 +0.16(+0.97%)
Nov 07, 2018 16.72 16.87 16.48 16.79 800,432 +0.09(+0.51%)
Nov 06, 2018 16.67 16.88 16.52 16.70 607,058 +0.03(+0.20%)
Nov 05, 2018 16.62 16.75 16.45 16.67 670,093 +0.10(+0.62%)
Nov 02, 2018 16.60 16.69 16.37 16.57 696,743 +0.09(+0.52%)
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.