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 (%)
Sep 28, 2018 18.87 18.91 18.64 18.69 967,966 -0.05(-0.27%)
Sep 27, 2018 19.15 19.15 18.72 18.74 1,112,722 -0.36(-1.88%)
Sep 26, 2018 19.64 19.69 19.08 19.10 697,625 -0.50(-2.53%)
Sep 25, 2018 19.67 19.72 19.57 19.60 356,411 -0.03(-0.13%)
Sep 24, 2018 19.87 19.93 19.53 19.62 537,411 -0.32(-1.58%)
Sep 21, 2018 20.02 20.13 19.84 19.94 3,618,451 -0.09(-0.47%)
Sep 20, 2018 19.83 20.21 19.83 20.03 760,002 +0.26(+1.34%)
Sep 19, 2018 19.20 19.78 19.17 19.77 940,650 +0.55(+2.89%)
Sep 18, 2018 19.48 19.48 19.20 19.21 589,525 -0.24(-1.23%)
Sep 17, 2018 19.62 19.62 19.35 19.45 582,305 -0.16(-0.83%)
Sep 14, 2018 19.26 19.64 19.25 19.61 748,293 +0.32(+1.64%)
Sep 13, 2018 19.71 19.73 19.28 19.30 370,065 -0.34(-1.74%)
Sep 12, 2018 19.84 19.84 19.54 19.64 584,171 -0.23(-1.16%)
Sep 11, 2018 19.97 20.07 19.84 19.87 423,323 -0.11(-0.56%)
Sep 10, 2018 20.20 20.26 19.93 19.98 444,349 -0.12(-0.59%)
Sep 07, 2018 20.15 20.15 19.89 20.10 431,144 +0.09(+0.47%)
Sep 06, 2018 20.05 20.15 19.87 20.01 615,245 -0.04(-0.21%)
Sep 05, 2018 20.05 20.29 20.01 20.05 508,246 +0.06(+0.30%)
Sep 04, 2018 19.96 20.19 19.89 19.99 416,798 +0.01(+0.04%)
Aug 31, 2018 19.98 19.98 19.98 0 +0.16(+0.82%)
Aug 30, 2018 19.89 19.96 19.77 19.82 346,088 -0.12(-0.60%)
Aug 29, 2018 19.94 20.05 19.73 19.94 534,233 +0.03(+0.17%)
Aug 28, 2018 20.25 20.25 19.85 19.90 527,854 -0.29(-1.44%)
Aug 27, 2018 20.34 20.45 20.15 20.19 415,289 -0.07(-0.34%)
Aug 24, 2018 20.41 20.48 20.25 20.26 270,051 -0.14(-0.67%)
Aug 23, 2018 20.46 20.48 20.25 20.40 424,964 -0.09(-0.46%)
Aug 22, 2018 20.59 20.62 20.46 20.49 423,067 -0.16(-0.79%)
Aug 21, 2018 20.42 20.84 20.36 20.66 587,315 +0.24(+1.17%)
Aug 20, 2018 20.37 20.54 20.18 20.42 391,815 +0.08(+0.38%)
Aug 17, 2018 20.22 20.36 20.19 20.34 278,017 +0.04(+0.21%)
Aug 16, 2018 20.01 20.47 20.01 20.30 439,290 +0.36(+1.80%)
Aug 15, 2018 20.96 20.96 19.92 19.94 613,679 -0.33(-1.64%)
Aug 14, 2018 19.88 20.37 19.79 20.27 687,849 +0.48(+2.41%)
Aug 13, 2018 19.97 19.99 19.77 19.79 643,032 -0.17(-0.85%)
Aug 10, 2018 19.83 20.08 19.67 19.96 497,086 +0.01(+0.04%)
Aug 09, 2018 20.01 20.11 19.82 19.95 545,811 -0.07(-0.34%)
Aug 08, 2018 19.80 20.13 19.68 20.02 578,867 +0.24(+1.20%)
Aug 07, 2018 19.76 20.06 19.76 19.79 572,868 +0.04(+0.21%)
Aug 06, 2018 19.62 19.75 19.52 19.74 316,885 +0.10(+0.52%)
Aug 03, 2018 20.00 20.15 19.60 19.64 547,961 -0.42(-2.07%)
Aug 02, 2018 19.79 20.16 19.68 20.06 664,686 +0.20(+0.98%)
Aug 01, 2018 19.74 19.91 19.62 19.86 584,331 +0.17(+0.86%)
Jul 31, 2018 19.83 19.83 19.48 19.69 862,681 -0.10(-0.51%)
Jul 30, 2018 19.79 20.03 19.79 19.79 701,843 +0.01(+0.04%)
Jul 27, 2018 19.81 19.98 19.54 19.79 692,223 +0.03(+0.13%)
Jul 26, 2018 19.94 19.38 19.76 827,345 +0.40(+2.06%)
Jul 25, 2018 19.55 19.55 19.11 19.36 896,473 -0.24(-1.21%)
Jul 24, 2018 19.96 19.55 19.60 886,317 -0.37(-1.83%)
Jul 23, 2018 19.73 20.05 19.73 19.96 543,341 +0.20(+1.03%)
Jul 20, 2018 19.74 19.99 19.69 19.76 817,271 -0.04(-0.21%)
Jul 19, 2018 19.58 19.97 19.42 19.80 1,525,161 +0.07(+0.34%)
Jul 18, 2018 19.37 19.79 19.30 19.73 1,229,017 +0.40(+2.06%)
Jul 17, 2018 19.40 19.58 19.32 19.34 500,579 -0.11(-0.57%)
Jul 16, 2018 19.27 19.45 19.22 19.45 703,287 +0.25(+1.33%)
Jul 13, 2018 19.37 19.39 19.11 19.19 944,225 -0.23(-1.18%)
Jul 12, 2018 19.95 19.95 19.11 19.42 1,398,278 -0.35(-1.76%)
Jul 11, 2018 19.73 19.90 19.62 19.77 469,850 -0.09(-0.47%)
Jul 10, 2018 20.04 20.10 19.62 19.86 816,154 -0.17(-0.85%)
Jul 09, 2018 19.68 20.08 19.68 20.03 593,768 +0.47(+2.39%)
Jul 06, 2018 19.39 19.62 19.26 19.56 619,220 +0.16(+0.83%)
Jul 05, 2018 19.46 19.53 19.32 19.40 870,278 +0.02(+0.09%)
Jul 03, 2018 19.39 19.39 19.39 0 +0.11(+0.57%)
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.