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 (%)
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%)
Dec 01, 2017 20.02 20.05 19.54 19.99 1,825,935 -0.03(-0.17%)
Nov 30, 2017 20.54 20.56 19.93 20.02 1,651,778 -0.30(-1.49%)
Nov 29, 2017 19.66 20.48 19.51 20.32 1,787,323 +0.87(+4.45%)
Nov 28, 2017 18.83 19.46 18.72 19.46 1,196,694 +0.68(+3.63%)
Nov 27, 2017 18.69 18.92 18.66 18.77 888,322 +0.08(+0.40%)
Nov 24, 2017 18.93 18.93 18.62 18.70 387,055 -0.13(-0.67%)
Nov 22, 2017 18.80 19.11 18.77 18.83 873,723 +0.03(+0.18%)
Nov 21, 2017 18.76 18.83 18.61 18.79 899,241 +0.11(+0.59%)
Nov 20, 2017 18.47 18.69 18.32 18.68 886,675 +0.25(+1.37%)
Nov 17, 2017 18.15 18.56 18.09 18.43 620,538 +0.15(+0.83%)
Nov 16, 2017 18.44 18.51 18.16 18.28 829,105 -0.03(-0.18%)
Nov 15, 2017 17.94 18.43 17.82 18.31 704,705 +0.13(+0.74%)
Nov 14, 2017 18.00 18.28 17.98 18.18 759,526 +0.11(+0.60%)
Nov 13, 2017 17.64 18.09 17.57 18.07 1,080,823 +0.17(+0.94%)
Nov 10, 2017 17.93 18.07 17.78 17.90 1,011,429 -0.02(-0.09%)
Nov 09, 2017 17.85 17.97 17.42 17.92 1,832,388 -0.08(-0.46%)
Nov 08, 2017 18.05 18.23 17.78 18.00 1,224,600 -0.17(-0.92%)
Nov 07, 2017 18.56 18.62 18.11 18.17 1,608,625 -0.39(-2.12%)
Nov 06, 2017 18.46 18.59 18.39 18.56 1,308,074 +0.00(+0.00%)
Nov 03, 2017 18.65 18.65 18.46 18.56 884,265 -0.12(-0.63%)
Nov 02, 2017 18.59 18.82 18.45 18.68 1,139,159 +0.06(+0.31%)
Nov 01, 2017 18.97 19.08 18.37 18.62 1,423,507 -0.19(-1.02%)
Oct 31, 2017 18.98 19.11 18.80 18.81 1,382,500 -0.13(-0.66%)
Oct 30, 2017 19.50 19.58 18.80 18.94 1,546,277 -0.72(-3.66%)
Oct 27, 2017 19.37 19.68 19.27 19.66 1,356,083 +0.32(+1.64%)
Oct 26, 2017 19.05 19.37 18.90 19.34 1,504,306 +0.37(+1.94%)
Oct 25, 2017 19.07 19.07 18.68 18.97 2,003,601 -0.07(-0.35%)
Oct 24, 2017 19.29 19.50 19.00 19.04 1,890,529 -0.24(-1.26%)
Oct 23, 2017 20.18 20.19 19.26 19.28 2,136,579 -0.90(-4.44%)
Oct 20, 2017 20.81 20.83 19.52 20.18 4,146,059 -0.71(-3.41%)
Oct 19, 2017 21.07 21.13 20.21 20.89 2,611,214 -0.44(-2.04%)
Oct 18, 2017 21.31 21.44 21.21 21.32 1,054,398 +0.13(+0.59%)
Oct 17, 2017 21.67 21.67 21.18 21.20 667,747 -0.35(-1.63%)
Oct 16, 2017 21.46 21.61 21.34 21.55 652,839 +0.21(+0.98%)
Oct 13, 2017 21.31 21.52 21.09 21.34 811,537 -0.12(-0.55%)
Oct 12, 2017 21.51 21.52 21.24 21.46 906,578 +0.00(+0.00%)
Oct 11, 2017 21.54 21.62 21.31 21.46 573,643 -0.08(-0.39%)
Oct 10, 2017 21.46 21.54 21.32 21.54 604,236 +0.20(+0.94%)
Oct 09, 2017 21.52 21.57 21.23 21.34 485,819 -0.18(-0.82%)
Oct 06, 2017 21.51 21.60 21.24 21.52 855,572 +0.08(+0.35%)
Oct 05, 2017 21.30 21.65 21.11 21.44 939,159 +0.07(+0.31%)
Oct 04, 2017 21.57 21.66 21.31 21.37 1,224,330 -0.22(-1.01%)
Oct 03, 2017 21.42 21.60 21.27 21.59 1,566,240 +0.14(+0.66%)
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.