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 (%)
Mar 31, 2017 22.82 22.94 22.44 22.46 932,220 -0.39(-1.71%)
Mar 30, 2017 22.20 22.93 22.20 22.85 1,102,338 +0.69(+3.11%)
Mar 29, 2017 22.31 22.44 22.08 22.17 511,671 -0.24(-1.07%)
Mar 28, 2017 22.22 22.56 22.05 22.41 1,304,376 +0.14(+0.63%)
Mar 27, 2017 21.60 23.03 21.20 22.27 1,043,836 +0.15(+0.68%)
Mar 24, 2017 22.08 22.34 21.86 22.12 544,614 +0.13(+0.60%)
Mar 23, 2017 21.70 22.28 21.68 21.98 418,478 +0.22(+0.99%)
Mar 22, 2017 21.70 22.07 21.29 21.77 766,125 -0.12(-0.57%)
Mar 21, 2017 23.44 23.44 21.76 21.89 1,085,081 -1.41(-6.05%)
Mar 20, 2017 23.52 23.63 23.25 23.30 394,912 -0.29(-1.23%)
Mar 17, 2017 23.28 23.68 23.01 23.59 2,033,018 -0.09(-0.39%)
Mar 16, 2017 23.54 23.73 23.43 23.68 488,789 +0.35(+1.49%)
Mar 15, 2017 23.33 23.64 23.27 23.34 608,499 +0.05(+0.23%)
Mar 14, 2017 23.26 23.32 22.92 23.28 345,557 -0.17(-0.73%)
Mar 13, 2017 23.16 23.63 23.13 23.45 445,406 +0.24(+1.04%)
Mar 10, 2017 23.57 23.58 22.80 23.21 684,477 -0.22(-0.92%)
Mar 09, 2017 23.39 23.68 23.30 23.43 405,155 +0.05(+0.21%)
Mar 08, 2017 23.98 24.64 23.35 23.38 350,382 -0.30(-1.26%)
Mar 07, 2017 23.76 23.94 23.59 23.68 336,637 -0.12(-0.52%)
Mar 06, 2017 23.79 24.63 23.49 23.80 531,416 -0.22(-0.90%)
Mar 03, 2017 23.93 24.12 23.73 24.02 403,129 +0.13(+0.56%)
Mar 02, 2017 24.46 24.61 23.86 23.88 598,409 -0.56(-2.28%)
Mar 01, 2017 23.94 24.51 23.76 24.44 974,868 +1.09(+4.66%)
Feb 28, 2017 23.59 23.74 23.16 23.35 533,681 -0.42(-1.75%)
Feb 27, 2017 23.37 23.79 23.29 23.77 718,864 +0.39(+1.67%)
Feb 24, 2017 23.28 23.41 23.09 23.38 335,948 -0.12(-0.49%)
Feb 23, 2017 23.47 23.53 23.06 23.49 377,133 +0.04(+0.18%)
Feb 22, 2017 23.30 23.63 23.10 23.45 329,843 +0.02(+0.11%)
Feb 21, 2017 23.40 23.65 23.25 23.43 381,642 +0.18(+0.79%)
Feb 17, 2017 23.24 23.24 23.24 0 -0.09(-0.39%)
Feb 16, 2017 23.24 23.38 22.99 23.34 353,510 +0.01(+0.04%)
Feb 15, 2017 23.28 23.40 23.10 23.33 373,446 +0.11(+0.46%)
Feb 14, 2017 22.87 23.24 22.70 23.22 487,454 +0.32(+1.41%)
Feb 13, 2017 22.54 23.05 22.54 22.90 506,590 +0.39(+1.73%)
Feb 10, 2017 22.49 22.55 22.29 22.51 362,685 +0.18(+0.82%)
Feb 09, 2017 21.80 22.37 21.80 22.32 370,413 +0.57(+2.63%)
Feb 08, 2017 21.88 22.22 21.49 21.75 373,120 -0.28(-1.28%)
Feb 07, 2017 22.32 22.37 21.93 22.03 428,357 -0.18(-0.82%)
Feb 06, 2017 22.43 22.52 22.17 22.22 346,830 -0.37(-1.65%)
Feb 03, 2017 22.13 22.61 22.01 22.59 528,298 +0.82(+3.76%)
Feb 02, 2017 21.85 22.02 21.61 21.77 457,795 -0.29(-1.31%)
Feb 01, 2017 22.51 22.71 21.97 22.06 484,159 -0.22(-1.00%)
Jan 31, 2017 22.06 22.35 21.94 22.28 500,634 +0.12(+0.52%)
Jan 30, 2017 22.28 22.49 21.89 22.17 560,171 -0.31(-1.36%)
Jan 27, 2017 22.65 22.65 22.33 22.47 417,898 -0.26(-1.13%)
Jan 26, 2017 22.56 22.78 22.44 22.73 675,491 +0.31(+1.40%)
Jan 25, 2017 22.46 22.56 22.18 22.42 871,749 +0.25(+1.12%)
Jan 24, 2017 21.93 22.27 21.57 22.17 748,137 +0.61(+2.84%)
Jan 23, 2017 21.56 21.72 21.47 21.56 528,133 -0.11(-0.50%)
Jan 20, 2017 21.46 21.89 21.28 21.66 1,321,731 +0.26(+1.24%)
Jan 19, 2017 22.45 22.63 21.40 21.40 703,738 -0.36(-1.63%)
Jan 18, 2017 21.91 21.91 21.55 21.75 831,530 +0.07(+0.34%)
Jan 17, 2017 22.38 22.44 21.64 21.68 596,231 -0.92(-4.06%)
Jan 13, 2017 22.60 22.60 22.60 0 +0.28(+1.26%)
Jan 12, 2017 22.73 22.73 22.03 22.32 401,689 -0.52(-2.28%)
Jan 11, 2017 22.81 23.02 22.57 22.84 907,891 +0.11(+0.47%)
Jan 10, 2017 22.36 22.78 22.24 22.73 791,988 +0.28(+1.25%)
Jan 09, 2017 22.68 22.68 22.36 22.45 1,125,343 -0.44(-1.92%)
Jan 06, 2017 22.77 23.11 22.74 22.89 359,641 +0.19(+0.84%)
Jan 05, 2017 23.28 23.30 22.42 22.70 579,261 -0.63(-2.69%)
Jan 04, 2017 22.89 23.38 22.85 23.33 848,211 +0.56(+2.47%)
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.