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 16.44 16.90 16.26 16.84 931,640 +0.35(+2.14%)
Nov 29, 2018 16.54 16.73 16.37 16.49 1,280,854 -0.21(-1.29%)
Nov 28, 2018 16.57 16.79 16.22 16.70 1,168,261 +0.20(+1.20%)
Nov 27, 2018 16.74 16.84 16.40 16.51 706,750 -0.32(-1.89%)
Nov 26, 2018 16.72 16.89 16.60 16.82 897,761 +0.18(+1.08%)
Nov 23, 2018 16.45 16.86 16.42 16.64 253,607 +0.05(+0.31%)
Nov 21, 2018 16.59 16.59 16.59 0 +0.06(+0.36%)
Nov 20, 2018 16.78 16.93 16.45 16.53 653,261 -0.36(-2.14%)
Nov 19, 2018 16.88 17.16 16.70 16.89 695,779 -0.03(-0.15%)
Nov 16, 2018 16.77 16.97 16.25 16.92 781,431 -0.01(-0.05%)
Nov 15, 2018 16.39 16.97 16.25 16.93 579,152 +0.39(+2.39%)
Nov 14, 2018 16.98 17.06 16.26 16.53 633,759 -0.31(-1.84%)
Nov 13, 2018 16.79 17.19 16.70 16.84 836,057 +0.14(+0.82%)
Nov 12, 2018 16.80 17.01 16.68 16.70 724,415 -0.13(-0.76%)
Nov 09, 2018 16.90 17.05 16.71 16.83 657,964 -0.12(-0.70%)
Nov 08, 2018 16.76 17.02 16.75 16.95 508,674 +0.16(+0.97%)
Nov 07, 2018 16.72 16.87 16.48 16.79 800,432 +0.09(+0.51%)
Nov 06, 2018 16.67 16.88 16.52 16.70 607,058 +0.03(+0.20%)
Nov 05, 2018 16.62 16.75 16.45 16.67 670,093 +0.10(+0.62%)
Nov 02, 2018 16.60 16.69 16.37 16.57 696,743 +0.09(+0.52%)
Nov 01, 2018 16.34 16.62 16.29 16.48 782,145 +0.23(+1.42%)
Oct 31, 2018 16.35 16.48 16.17 16.25 1,689,706 +0.01(+0.05%)
Oct 30, 2018 16.25 16.43 15.84 16.24 1,867,129 +0.02(+0.11%)
Oct 29, 2018 15.89 16.38 15.88 16.23 1,185,628 +0.49(+3.09%)
Oct 26, 2018 15.65 15.82 15.39 15.74 1,524,236 -0.08(-0.49%)
Oct 25, 2018 15.64 16.10 15.52 15.82 2,000,998 +0.35(+2.26%)
Oct 24, 2018 16.15 16.22 15.44 15.47 1,417,610 -0.66(-4.08%)
Oct 23, 2018 15.65 16.28 15.65 16.12 1,687,016 +0.24(+1.50%)
Oct 22, 2018 16.49 16.55 15.82 15.88 1,539,071 -0.61(-3.67%)
Oct 19, 2018 16.46 16.90 15.92 16.49 3,872,568 -0.66(-3.83%)
Oct 18, 2018 17.84 18.09 17.11 17.15 1,631,128 -0.56(-3.18%)
Oct 17, 2018 17.33 17.78 16.93 17.71 1,169,547 +0.35(+2.02%)
Oct 16, 2018 17.37 17.41 16.92 17.36 966,949 +0.10(+0.59%)
Oct 15, 2018 17.28 17.54 17.11 17.26 781,041 -0.07(-0.39%)
Oct 12, 2018 18.00 18.01 16.93 17.33 1,795,108 -0.44(-2.50%)
Oct 11, 2018 18.54 18.54 17.77 17.77 1,337,401 -0.77(-4.14%)
Oct 10, 2018 18.52 18.97 18.52 18.54 1,763,585 +0.02(+0.09%)
Oct 09, 2018 18.47 18.62 18.29 18.52 1,067,071 +0.01(+0.05%)
Oct 08, 2018 18.39 18.56 18.20 18.51 774,906 +0.13(+0.70%)
Oct 05, 2018 18.62 18.65 18.25 18.39 489,021 -0.14(-0.74%)
Oct 04, 2018 18.72 18.93 18.40 18.52 623,254 -0.21(-1.14%)
Oct 03, 2018 18.13 18.85 18.13 18.74 1,242,536 +0.67(+3.68%)
Oct 02, 2018 18.19 18.34 17.94 18.07 733,853 -0.12(-0.66%)
Oct 01, 2018 18.75 18.75 18.13 18.19 950,585 -0.50(-2.69%)
Sep 28, 2018 18.87 18.91 18.64 18.69 967,966 -0.05(-0.27%)
Sep 27, 2018 19.15 19.15 18.72 18.74 1,112,722 -0.36(-1.88%)
Sep 26, 2018 19.64 19.69 19.08 19.10 697,625 -0.50(-2.53%)
Sep 25, 2018 19.67 19.72 19.57 19.60 356,411 -0.03(-0.13%)
Sep 24, 2018 19.87 19.93 19.53 19.62 537,411 -0.32(-1.58%)
Sep 21, 2018 20.02 20.13 19.84 19.94 3,618,451 -0.09(-0.47%)
Sep 20, 2018 19.83 20.21 19.83 20.03 760,002 +0.26(+1.34%)
Sep 19, 2018 19.20 19.78 19.17 19.77 940,650 +0.55(+2.89%)
Sep 18, 2018 19.48 19.48 19.20 19.21 589,525 -0.24(-1.23%)
Sep 17, 2018 19.62 19.62 19.35 19.45 582,305 -0.16(-0.83%)
Sep 14, 2018 19.26 19.64 19.25 19.61 748,293 +0.32(+1.64%)
Sep 13, 2018 19.71 19.73 19.28 19.30 370,065 -0.34(-1.74%)
Sep 12, 2018 19.84 19.84 19.54 19.64 584,171 -0.23(-1.16%)
Sep 11, 2018 19.97 20.07 19.84 19.87 423,323 -0.11(-0.56%)
Sep 10, 2018 20.20 20.26 19.93 19.98 444,349 -0.12(-0.59%)
Sep 07, 2018 20.15 20.15 19.89 20.10 431,144 +0.09(+0.47%)
Sep 06, 2018 20.05 20.15 19.87 20.01 615,245 -0.04(-0.21%)
Sep 05, 2018 20.05 20.29 20.01 20.05 508,246 +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.