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, 2020 17.08 17.22 16.78 16.88 731,440 -0.37(-2.15%)
Jan 30, 2020 16.78 18.58 16.78 17.25 810,271 +0.36(+2.14%)
Jan 29, 2020 17.06 17.24 16.87 16.89 602,650 -0.15(-0.88%)
Jan 28, 2020 17.13 17.16 17.01 17.04 432,914 +0.04(+0.26%)
Jan 27, 2020 16.87 17.21 16.79 17.00 1,034,625 -0.21(-1.23%)
Jan 24, 2020 17.49 17.49 17.08 17.21 793,168 -0.28(-1.62%)
Jan 23, 2020 17.47 17.55 17.27 17.49 933,930 -0.13(-0.75%)
Jan 22, 2020 17.67 17.68 17.43 17.62 833,873 +0.04(+0.25%)
Jan 21, 2020 17.93 17.98 17.54 17.58 963,689 -0.46(-2.55%)
Jan 17, 2020 18.28 18.36 18.00 18.04 1,050,157 +0.02(+0.12%)
Jan 16, 2020 17.53 18.05 17.31 18.02 1,978,154 +1.09(+6.44%)
Jan 15, 2020 16.86 16.99 16.80 16.93 796,400 -0.04(-0.21%)
Jan 14, 2020 17.01 17.11 16.91 16.96 728,311 -0.07(-0.41%)
Jan 13, 2020 16.96 17.06 16.87 17.03 568,319 +0.09(+0.52%)
Jan 10, 2020 17.24 17.24 16.90 16.94 487,589 -0.26(-1.49%)
Jan 09, 2020 17.31 17.41 17.16 17.20 675,475 -0.20(-1.17%)
Jan 08, 2020 17.22 17.50 17.22 17.40 764,026 +0.17(+0.97%)
Jan 07, 2020 17.17 17.25 17.04 17.23 1,059,278 +0.04(+0.26%)
Jan 06, 2020 17.03 17.23 16.91 17.19 674,194 -0.04(-0.20%)
Jan 03, 2020 17.08 17.29 16.98 17.23 681,039 -0.12(-0.71%)
Jan 02, 2020 17.41 17.43 17.20 17.35 623,472 -0.01(-0.05%)
Dec 31, 2019 17.30 17.45 17.17 17.36 686,815 +0.05(+0.31%)
Dec 30, 2019 17.34 17.39 17.18 17.31 648,082 +0.04(+0.26%)
Dec 27, 2019 17.31 17.31 17.20 17.26 570,156 -0.08(-0.46%)
Dec 26, 2019 17.28 17.38 17.26 17.34 354,534 +0.10(+0.56%)
Dec 24, 2019 17.24 17.30 17.18 17.24 242,718 +0.00(+0.00%)
Dec 23, 2019 17.57 17.64 17.20 17.24 732,640 -0.29(-1.66%)
Dec 20, 2019 17.64 17.72 17.43 17.53 3,462,848 -0.03(-0.15%)
Dec 19, 2019 17.50 17.63 17.35 17.56 937,223 +0.05(+0.30%)
Dec 18, 2019 17.53 17.59 17.38 17.51 770,464 +0.01(+0.05%)
Dec 17, 2019 17.33 17.58 17.28 17.50 708,899 +0.21(+1.23%)
Dec 16, 2019 17.17 17.45 17.12 17.29 859,310 +0.26(+1.50%)
Dec 13, 2019 17.08 17.23 16.90 17.03 463,238 -0.11(-0.67%)
Dec 12, 2019 16.82 17.22 16.79 17.15 713,357 +0.41(+2.43%)
Dec 11, 2019 16.90 16.92 16.63 16.74 394,867 -0.09(-0.52%)
Dec 10, 2019 16.78 16.92 16.57 16.83 654,160 +0.04(+0.26%)
Dec 09, 2019 16.57 16.92 16.57 16.78 684,003 -0.00(-0.03%)
Dec 06, 2019 16.78 17.05 16.69 16.79 595,187 +0.13(+0.77%)
Dec 05, 2019 16.62 16.74 16.57 16.66 774,283 +0.11(+0.69%)
Dec 04, 2019 16.49 16.69 16.41 16.55 859,163 +0.25(+1.52%)
Dec 03, 2019 16.29 16.34 16.08 16.30 671,221 -0.21(-1.28%)
Dec 02, 2019 16.76 16.82 16.48 16.51 849,044 -0.11(-0.64%)
Nov 29, 2019 16.68 16.79 16.59 16.62 305,578 -0.11(-0.69%)
Nov 27, 2019 16.69 16.78 16.62 16.73 433,677 +0.15(+0.91%)
Nov 26, 2019 16.64 16.67 16.40 16.58 471,782 -0.11(-0.64%)
Nov 25, 2019 16.33 16.75 16.28 16.69 779,130 +0.34(+2.11%)
Nov 22, 2019 16.30 16.40 16.24 16.34 344,427 +0.13(+0.82%)
Nov 21, 2019 16.35 16.35 16.10 16.21 472,270 +0.02(+0.11%)
Nov 20, 2019 16.27 16.36 16.02 16.19 676,365 -0.22(-1.34%)
Nov 19, 2019 16.33 16.45 16.19 16.41 472,904 +0.19(+1.14%)
Nov 18, 2019 16.19 16.33 15.98 16.23 462,502 -0.05(-0.33%)
Nov 15, 2019 16.35 16.41 16.25 16.28 419,632 +0.04(+0.22%)
Nov 14, 2019 16.27 16.38 16.20 16.25 384,620 -0.07(-0.43%)
Nov 13, 2019 16.35 16.44 16.23 16.32 527,876 -0.25(-1.49%)
Nov 12, 2019 16.47 16.70 16.32 16.56 471,560 +0.13(+0.81%)
Nov 11, 2019 16.38 16.50 16.33 16.43 351,438 -0.13(-0.79%)
Nov 08, 2019 16.64 16.66 16.47 16.56 444,690 -0.03(-0.16%)
Nov 07, 2019 16.83 16.90 16.54 16.59 599,503 -0.04(-0.21%)
Nov 06, 2019 16.71 16.78 16.50 16.62 317,749 -0.11(-0.68%)
Nov 05, 2019 16.85 16.95 16.59 16.74 704,999 +0.04(+0.26%)
Nov 04, 2019 16.69 16.75 16.54 16.69 610,271 +0.20(+1.22%)
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.