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, 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%)
Oct 02, 2017 21.28 21.45 20.91 21.45 2,259,926 +0.34(+1.63%)
Sep 29, 2017 20.54 21.19 20.54 21.11 2,978,553 +0.33(+1.57%)
Sep 28, 2017 20.92 20.95 20.53 20.78 10,428,021 -0.19(-0.92%)
Sep 27, 2017 20.33 21.17 20.10 20.97 4,692,328 +0.85(+4.20%)
Sep 26, 2017 19.90 20.19 19.79 20.13 3,200,099 +0.23(+1.18%)
Sep 25, 2017 19.51 19.91 19.44 19.89 1,613,776 +0.27(+1.36%)
Sep 22, 2017 19.55 19.69 19.50 19.62 1,075,276 -0.05(-0.26%)
Sep 21, 2017 19.81 20.25 19.68 19.68 1,380,815 -0.11(-0.55%)
Sep 20, 2017 19.15 19.79 19.01 19.78 3,666,656 +0.63(+3.28%)
Sep 19, 2017 18.98 19.19 18.94 19.16 1,539,410 +0.12(+0.62%)
Sep 18, 2017 18.88 19.20 18.75 19.04 1,842,408 +0.20(+1.07%)
Sep 15, 2017 18.68 18.84 18.55 18.84 3,083,207 +0.16(+0.85%)
Sep 14, 2017 18.79 18.87 18.64 18.68 1,401,050 -0.03(-0.13%)
Sep 13, 2017 18.70 18.78 18.57 18.70 1,159,821 -0.08(-0.40%)
Sep 12, 2017 18.84 19.05 18.58 18.78 1,724,757 -0.04(-0.22%)
Sep 11, 2017 18.33 18.85 18.00 18.82 2,239,866 +0.66(+3.64%)
Sep 08, 2017 17.73 18.24 17.73 18.16 1,658,509 +0.40(+2.26%)
Sep 07, 2017 18.38 18.38 17.68 17.76 1,608,558 -0.64(-3.46%)
Sep 06, 2017 18.64 18.80 18.29 18.39 882,154 -0.14(-0.77%)
Sep 05, 2017 19.43 19.43 18.44 18.54 1,320,072 -0.99(-5.06%)
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.