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 (%)
Jun 30, 2017 20.94 20.94 20.57 20.74 759,901 -0.11(-0.52%)
Jun 29, 2017 20.78 20.98 20.45 20.85 551,189 +0.42(+2.08%)
Jun 28, 2017 20.30 20.61 20.30 20.42 634,009 +0.34(+1.70%)
Jun 27, 2017 20.23 20.37 20.07 20.08 353,733 -0.02(-0.12%)
Jun 26, 2017 20.18 20.46 20.01 20.11 415,398 -0.06(-0.29%)
Jun 23, 2017 20.29 19.97 20.17 1,902,884 +0.02(+0.08%)
Jun 22, 2017 20.28 20.36 20.01 20.15 357,243 -0.18(-0.90%)
Jun 21, 2017 20.70 20.70 20.29 20.33 489,626 -0.35(-1.69%)
Jun 20, 2017 21.16 21.17 20.67 20.68 645,413 -0.62(-2.89%)
Jun 19, 2017 21.32 21.52 21.09 21.30 797,616 +0.05(+0.24%)
Jun 16, 2017 21.27 21.42 21.04 21.25 2,129,738 -0.20(-0.93%)
Jun 15, 2017 21.29 21.72 21.25 21.45 515,715 -0.04(-0.19%)
Jun 14, 2017 21.33 21.54 21.06 21.49 919,994 -0.05(-0.23%)
Jun 13, 2017 21.53 21.67 21.35 21.54 1,011,998 +0.07(+0.35%)
Jun 12, 2017 21.81 21.91 21.02 21.47 2,144,116 +0.14(+0.66%)
Jun 09, 2017 20.25 21.41 20.25 21.32 1,683,970 +1.25(+6.22%)
Jun 08, 2017 19.14 20.30 19.07 20.07 1,834,931 +0.97(+5.06%)
Jun 07, 2017 19.11 19.23 18.96 19.11 1,338,150 +0.10(+0.53%)
Jun 06, 2017 19.10 19.29 18.81 19.01 1,481,600 -0.28(-1.47%)
Jun 05, 2017 19.53 19.72 19.29 19.29 1,187,615 -0.23(-1.19%)
Jun 02, 2017 19.67 19.83 19.34 19.53 2,392,894 +0.08(+0.39%)
Jun 01, 2017 19.69 19.79 19.29 19.45 25,421,542 -0.05(-0.26%)
May 31, 2017 19.83 19.98 19.27 19.50 1,149,022 -0.12(-0.59%)
May 30, 2017 19.77 19.82 19.50 19.62 524,385 -0.29(-1.46%)
May 26, 2017 19.98 20.07 19.81 19.91 335,658 -0.10(-0.50%)
May 25, 2017 20.17 20.24 19.93 20.01 661,044 -0.08(-0.41%)
May 24, 2017 20.30 20.33 20.01 20.09 528,624 -0.19(-0.94%)
May 23, 2017 20.09 20.44 19.85 20.28 527,063 +0.23(+1.16%)
May 22, 2017 20.08 20.21 19.75 20.05 495,161 +0.10(+0.50%)
May 19, 2017 20.10 20.38 19.91 19.95 545,226 -0.16(-0.79%)
May 18, 2017 19.98 20.27 19.91 20.11 789,883 +0.11(+0.54%)
May 17, 2017 20.30 20.52 19.63 20.00 1,180,429 -0.91(-4.34%)
May 16, 2017 21.01 21.01 20.59 20.91 1,049,398 -0.11(-0.51%)
May 15, 2017 20.50 21.03 20.28 21.02 1,490,072 +1.03(+5.17%)
May 12, 2017 20.07 20.07 19.63 19.98 944,561 -0.23(-1.15%)
May 11, 2017 20.74 20.76 20.17 20.22 755,198 -0.66(-3.14%)
May 10, 2017 20.77 20.98 20.67 20.87 466,401 +0.00(+0.00%)
May 09, 2017 21.18 21.33 20.70 20.87 504,741 -0.28(-1.33%)
May 08, 2017 20.88 21.16 20.76 21.15 538,028 +0.29(+1.39%)
May 05, 2017 21.22 21.22 20.62 20.86 800,315 -0.27(-1.26%)
May 04, 2017 21.29 21.73 21.07 21.13 534,655 +0.02(+0.12%)
May 03, 2017 21.04 21.23 20.92 21.10 721,085 -0.05(-0.24%)
May 02, 2017 21.40 21.83 21.00 21.15 665,660 -0.23(-1.09%)
May 01, 2017 21.28 21.56 20.88 21.39 781,052 +0.27(+1.26%)
Apr 28, 2017 21.85 22.02 21.10 21.12 667,392 -0.71(-3.23%)
Apr 27, 2017 21.93 21.99 21.66 21.83 1,040,972 -0.08(-0.38%)
Apr 26, 2017 21.33 21.98 21.33 21.91 1,303,470 +0.56(+2.60%)
Apr 25, 2017 21.84 21.31 21.35 926,510 -0.07(-0.35%)
Apr 24, 2017 21.62 21.85 21.26 21.43 660,080 +0.45(+2.14%)
Apr 21, 2017 21.38 21.44 20.94 20.98 764,715 -0.56(-2.62%)
Apr 20, 2017 20.27 21.56 20.17 21.54 658,822 +0.56(+2.69%)
Apr 19, 2017 20.96 21.31 20.82 20.98 672,987 +0.16(+0.76%)
Apr 18, 2017 20.76 20.76 20.51 20.82 440,974 -0.16(-0.75%)
Apr 17, 2017 20.74 21.03 20.56 20.98 490,434 +0.30(+1.44%)
Apr 13, 2017 20.99 21.19 20.66 20.68 495,557 -0.47(-2.24%)
Apr 12, 2017 21.56 21.78 21.11 21.15 464,827 -0.47(-2.19%)
Apr 11, 2017 21.19 21.63 21.05 21.63 587,683 +0.32(+1.52%)
Apr 10, 2017 21.50 21.69 21.04 21.30 477,059 -0.18(-0.85%)
Apr 07, 2017 21.25 21.54 21.10 21.49 671,889 +0.04(+0.19%)
Apr 06, 2017 21.13 21.51 20.95 21.44 698,911 +0.30(+1.41%)
Apr 05, 2017 22.07 22.17 21.13 21.15 653,468 -0.74(-3.38%)
Apr 04, 2017 21.81 22.08 21.70 21.88 662,896 +0.00(+0.00%)
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.