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 (%)
Nov 30, 2018 16.56 17.02 16.38 16.96 924,941 +0.35(+2.14%)
Nov 29, 2018 16.66 16.85 16.49 16.61 1,271,644 -0.22(-1.29%)
Nov 28, 2018 16.70 16.91 16.34 16.82 1,159,860 +0.20(+1.20%)
Nov 27, 2018 16.86 16.96 16.52 16.63 701,668 -0.32(-1.89%)
Nov 26, 2018 16.84 17.02 16.72 16.95 891,306 +0.18(+1.08%)
Nov 23, 2018 16.57 16.98 16.54 16.76 251,783 +0.05(+0.31%)
Nov 21, 2018 16.71 16.71 16.71 0 +0.06(+0.36%)
Nov 20, 2018 16.90 17.05 16.57 16.65 648,563 -0.36(-2.14%)
Nov 19, 2018 17.00 17.28 16.82 17.02 690,776 -0.03(-0.15%)
Nov 16, 2018 16.89 17.09 16.37 17.04 775,813 -0.01(-0.05%)
Nov 15, 2018 16.50 17.09 16.37 17.05 574,988 +0.40(+2.39%)
Nov 14, 2018 17.10 17.19 16.38 16.65 629,202 -0.31(-1.84%)
Nov 13, 2018 16.91 17.32 16.82 16.96 830,045 +0.14(+0.82%)
Nov 12, 2018 16.92 17.13 16.80 16.82 719,206 -0.13(-0.76%)
Nov 09, 2018 17.02 17.17 16.83 16.95 653,233 -0.12(-0.70%)
Nov 08, 2018 16.89 17.14 16.88 17.07 505,016 +0.16(+0.97%)
Nov 07, 2018 16.84 17.00 16.60 16.91 794,677 +0.09(+0.51%)
Nov 06, 2018 16.79 17.01 16.64 16.82 602,693 +0.03(+0.20%)
Nov 05, 2018 16.74 16.88 16.57 16.79 665,275 +0.10(+0.62%)
Nov 02, 2018 16.72 16.81 16.49 16.69 691,733 +0.09(+0.52%)
Nov 01, 2018 16.46 16.74 16.40 16.60 776,521 +0.23(+1.42%)
Oct 31, 2018 16.47 16.60 16.29 16.37 1,677,556 +0.01(+0.05%)
Oct 30, 2018 16.37 16.55 15.96 16.36 1,853,703 +0.02(+0.11%)
Oct 29, 2018 16.01 16.50 16.00 16.34 1,177,103 +0.49(+3.09%)
Oct 26, 2018 15.76 15.93 15.50 15.85 1,513,276 -0.08(-0.49%)
Oct 25, 2018 15.75 16.21 15.63 15.93 1,986,610 +0.35(+2.26%)
Oct 24, 2018 16.27 16.33 15.55 15.58 1,407,417 -0.66(-4.08%)
Oct 23, 2018 15.76 16.39 15.76 16.24 1,674,885 +0.24(+1.50%)
Oct 22, 2018 16.61 16.67 15.94 16.00 1,528,004 -0.61(-3.67%)
Oct 19, 2018 16.58 17.02 16.03 16.61 3,844,723 -0.66(-3.83%)
Oct 18, 2018 17.97 18.22 17.23 17.27 1,619,400 -0.57(-3.18%)
Oct 17, 2018 17.45 17.91 17.06 17.84 1,161,138 +0.35(+2.02%)
Oct 16, 2018 17.50 17.54 17.04 17.49 959,996 +0.10(+0.59%)
Oct 15, 2018 17.41 17.67 17.23 17.38 775,425 -0.07(-0.39%)
Oct 12, 2018 18.13 18.14 17.05 17.45 1,782,200 -0.45(-2.50%)
Oct 11, 2018 18.67 18.67 17.90 17.90 1,327,784 -0.77(-4.14%)
Oct 10, 2018 18.66 19.11 18.66 18.67 1,750,904 +0.02(+0.09%)
Oct 09, 2018 18.60 18.76 18.42 18.66 1,059,398 +0.01(+0.05%)
Oct 08, 2018 18.52 18.69 18.33 18.65 769,334 +0.13(+0.70%)
Oct 05, 2018 18.76 18.79 18.38 18.52 485,504 -0.14(-0.74%)
Oct 04, 2018 18.85 19.07 18.54 18.66 618,773 -0.21(-1.14%)
Oct 03, 2018 18.26 18.98 18.26 18.87 1,233,602 +0.67(+3.68%)
Oct 02, 2018 18.32 18.48 18.07 18.20 728,577 -0.12(-0.66%)
Oct 01, 2018 18.89 18.89 18.26 18.32 943,750 -0.51(-2.69%)
Sep 28, 2018 19.01 19.05 18.77 18.83 961,006 -0.05(-0.27%)
Sep 27, 2018 19.29 19.29 18.85 18.88 1,104,721 -0.36(-1.88%)
Sep 26, 2018 19.78 19.83 19.21 19.24 692,609 -0.50(-2.53%)
Sep 25, 2018 19.81 19.86 19.71 19.74 353,848 -0.03(-0.13%)
Sep 24, 2018 20.01 20.08 19.67 19.77 533,546 -0.32(-1.58%)
Sep 21, 2018 20.16 20.27 19.99 20.08 3,592,432 -0.09(-0.47%)
Sep 20, 2018 19.97 20.35 19.97 20.18 754,537 +0.27(+1.34%)
Sep 19, 2018 19.34 19.92 19.31 19.91 933,887 +0.56(+2.89%)
Sep 18, 2018 19.62 19.62 19.34 19.35 585,286 -0.24(-1.23%)
Sep 17, 2018 19.77 19.77 19.49 19.59 578,118 -0.16(-0.83%)
Sep 14, 2018 19.40 19.78 19.39 19.76 742,913 +0.32(+1.64%)
Sep 13, 2018 19.85 19.87 19.42 19.44 367,404 -0.34(-1.74%)
Sep 12, 2018 19.98 19.99 19.68 19.78 579,971 -0.23(-1.16%)
Sep 11, 2018 20.12 20.22 19.99 20.01 420,279 -0.11(-0.56%)
Sep 10, 2018 20.35 20.41 20.07 20.13 441,154 -0.12(-0.59%)
Sep 07, 2018 20.30 20.30 20.03 20.25 428,044 +0.09(+0.47%)
Sep 06, 2018 20.19 20.30 20.02 20.15 610,821 -0.04(-0.21%)
Sep 05, 2018 20.19 20.44 20.15 20.19 504,592 +0.06(+0.30%)
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.