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 29, 2019 15.30 15.36 15.00 15.18 941,322 +0.06(+0.40%)
Mar 28, 2019 14.83 15.13 14.73 15.12 528,437 +0.29(+1.98%)
Mar 27, 2019 14.81 15.00 14.70 14.83 1,009,629 +0.03(+0.17%)
Mar 26, 2019 14.45 14.80 14.44 14.80 1,148,349 +0.49(+3.44%)
Mar 25, 2019 14.35 14.50 14.16 14.31 1,717,583 +0.00(+0.00%)
Mar 22, 2019 14.97 14.99 14.26 14.31 2,188,590 -0.81(-5.37%)
Mar 21, 2019 15.31 15.57 15.03 15.12 1,253,840 -0.22(-1.41%)
Mar 20, 2019 16.04 16.10 15.32 15.34 1,636,677 -0.71(-4.42%)
Mar 19, 2019 16.71 16.71 16.03 16.05 733,338 -0.60(-3.58%)
Mar 18, 2019 16.45 16.77 16.45 16.64 1,139,984 +0.22(+1.32%)
Mar 15, 2019 16.32 16.64 16.32 16.43 2,742,275 +0.10(+0.64%)
Mar 14, 2019 16.39 16.41 16.22 16.32 599,434 -0.07(-0.42%)
Mar 13, 2019 16.29 16.49 16.24 16.39 1,342,887 +0.16(+1.01%)
Mar 12, 2019 16.25 16.34 16.12 16.23 391,800 +0.02(+0.11%)
Mar 11, 2019 16.18 16.26 16.06 16.21 705,638 +0.13(+0.81%)
Mar 08, 2019 16.08 16.28 15.99 16.08 747,735 -0.07(-0.43%)
Mar 07, 2019 16.30 16.50 16.01 16.15 726,852 -0.18(-1.11%)
Mar 06, 2019 16.95 16.96 16.28 16.33 791,441 -0.58(-3.42%)
Mar 05, 2019 16.95 17.03 16.64 16.91 523,345 -0.02(-0.10%)
Mar 04, 2019 16.98 17.12 16.77 16.93 610,142 -0.03(-0.15%)
Mar 01, 2019 16.96 17.17 16.77 16.96 484,257 +0.12(+0.72%)
Feb 28, 2019 16.92 17.00 16.83 16.83 488,709 -0.08(-0.46%)
Feb 27, 2019 16.77 16.97 16.67 16.91 712,047 +0.16(+0.98%)
Feb 26, 2019 17.28 17.28 16.73 16.75 1,186,709 -0.57(-3.29%)
Feb 25, 2019 17.55 17.57 17.31 17.32 576,692 -0.09(-0.55%)
Feb 22, 2019 17.48 17.57 17.39 17.41 503,697 -0.06(-0.35%)
Feb 21, 2019 17.57 17.60 17.41 17.47 548,207 -0.10(-0.59%)
Feb 20, 2019 17.24 17.60 17.15 17.58 814,692 +0.31(+1.80%)
Feb 19, 2019 17.09 17.37 17.01 17.27 724,125 +0.10(+0.60%)
Feb 15, 2019 16.77 17.17 16.71 17.16 1,056,109 +0.50(+3.01%)
Feb 14, 2019 16.83 16.90 16.64 16.66 1,089,204 -0.36(-2.13%)
Feb 13, 2019 16.85 17.12 16.77 17.02 1,031,818 +0.20(+1.18%)
Feb 12, 2019 16.58 16.83 16.53 16.83 1,054,485 +0.34(+2.04%)
Feb 11, 2019 16.23 16.52 16.15 16.49 858,159 +0.26(+1.59%)
Feb 08, 2019 16.34 16.47 16.11 16.23 652,299 -0.21(-1.25%)
Feb 07, 2019 16.25 16.52 16.15 16.44 779,008 +0.26(+1.59%)
Feb 06, 2019 16.06 16.26 15.98 16.18 665,872 +0.06(+0.37%)
Feb 05, 2019 16.15 16.21 15.92 16.12 542,469 -0.03(-0.16%)
Feb 04, 2019 15.85 16.15 15.72 16.15 550,071 +0.29(+1.84%)
Feb 01, 2019 15.77 15.89 15.72 15.85 602,462 +0.13(+0.82%)
Jan 31, 2019 15.82 15.87 15.39 15.72 1,023,355 -0.16(-1.03%)
Jan 30, 2019 15.88 16.01 15.73 15.89 917,036 +0.00(+0.00%)
Jan 29, 2019 16.13 16.26 15.87 15.89 835,593 -0.25(-1.54%)
Jan 28, 2019 15.68 16.19 15.56 16.14 1,318,837 +0.46(+2.90%)
Jan 25, 2019 15.73 15.78 15.61 15.68 828,823 +0.03(+0.16%)
Jan 24, 2019 15.75 15.89 15.48 15.66 996,342 -0.13(-0.82%)
Jan 23, 2019 15.72 15.83 15.58 15.78 1,074,775 +0.12(+0.77%)
Jan 22, 2019 15.67 15.86 15.48 15.66 1,421,240 +0.16(+1.05%)
Jan 18, 2019 15.03 15.57 15.03 15.50 2,865,599 +0.47(+3.14%)
Jan 17, 2019 15.24 15.63 14.69 15.03 3,530,420 -0.95(-5.96%)
Jan 16, 2019 15.72 16.07 15.60 15.98 1,028,851 +0.46(+2.93%)
Jan 15, 2019 15.47 15.54 15.17 15.53 804,417 +0.00(+0.00%)
Jan 14, 2019 15.45 15.75 15.37 15.53 1,093,009 +0.00(+0.00%)
Jan 11, 2019 15.42 15.62 15.33 15.53 488,933 +0.03(+0.22%)
Jan 10, 2019 15.48 15.62 15.34 15.49 586,155 -0.07(-0.44%)
Jan 09, 2019 15.31 15.58 15.24 15.56 1,675,068 +0.28(+1.85%)
Jan 08, 2019 15.13 15.30 14.83 15.28 865,032 +0.31(+2.07%)
Jan 07, 2019 14.66 15.05 14.48 14.97 869,583 +0.31(+2.11%)
Jan 04, 2019 14.38 14.70 14.29 14.66 755,931 +0.49(+3.46%)
Jan 03, 2019 14.16 14.46 13.96 14.17 843,035 -0.04(-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.