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, 2016 21.89 21.94 21.31 21.40 773,709 -0.19(-0.88%)
Nov 29, 2016 21.50 21.78 21.14 21.59 818,419 +0.30(+1.40%)
Nov 28, 2016 21.91 22.17 21.22 21.29 967,421 -0.77(-3.49%)
Nov 25, 2016 22.19 22.19 21.92 22.06 244,103 -0.03(-0.15%)
Nov 23, 2016 22.09 22.09 22.09 0 -0.08(-0.37%)
Nov 22, 2016 21.92 22.19 21.82 22.18 740,489 +0.31(+1.44%)
Nov 21, 2016 21.73 21.87 21.54 21.86 681,838 +0.26(+1.23%)
Nov 18, 2016 21.41 21.74 20.66 21.60 1,118,473 +0.32(+1.52%)
Nov 17, 2016 21.15 21.33 20.89 21.27 795,449 +0.11(+0.51%)
Nov 16, 2016 21.26 21.42 20.56 21.17 921,615 -0.16(-0.74%)
Nov 15, 2016 20.89 21.36 20.36 21.32 763,516 +0.40(+1.90%)
Nov 14, 2016 21.00 21.56 20.65 20.93 1,540,800 +0.36(+1.73%)
Nov 11, 2016 20.13 20.68 19.98 20.57 1,726,571 +0.41(+2.04%)
Nov 10, 2016 19.31 20.28 19.23 20.16 1,610,774 +0.90(+4.66%)
Nov 09, 2016 18.47 19.33 18.31 19.26 1,291,828 +1.15(+6.32%)
Nov 08, 2016 18.11 18.18 18.02 18.11 778,367 +0.01(+0.05%)
Nov 07, 2016 17.94 18.14 17.86 18.11 771,494 +0.54(+3.10%)
Nov 04, 2016 17.51 17.76 17.33 17.56 593,390 +0.08(+0.47%)
Nov 03, 2016 17.41 17.55 17.32 17.48 383,016 +0.18(+1.05%)
Nov 02, 2016 17.59 17.59 17.23 17.30 464,284 -0.36(-2.05%)
Nov 01, 2016 17.82 17.83 17.47 17.66 490,640 -0.07(-0.37%)
Oct 31, 2016 17.71 17.83 17.56 17.73 588,813 +0.10(+0.56%)
Oct 28, 2016 17.72 17.73 17.53 17.63 481,902 -0.07(-0.42%)
Oct 27, 2016 17.69 17.79 17.55 17.70 687,979 +0.17(+0.99%)
Oct 26, 2016 17.43 17.65 17.41 17.53 725,325 +0.00(+0.00%)
Oct 25, 2016 17.52 17.62 17.46 17.53 572,083 +0.03(+0.19%)
Oct 24, 2016 17.28 17.52 17.28 17.50 1,040,788 +0.34(+1.97%)
Oct 21, 2016 16.66 17.17 16.66 17.16 1,147,068 +0.34(+2.01%)
Oct 20, 2016 16.58 16.99 16.33 16.82 892,829 -0.09(-0.54%)
Oct 19, 2016 16.65 16.94 16.57 16.91 806,803 +0.34(+2.04%)
Oct 18, 2016 16.65 16.65 16.43 16.57 602,092 +0.15(+0.90%)
Oct 17, 2016 16.56 16.61 16.42 16.43 481,388 -0.12(-0.70%)
Oct 14, 2016 16.57 16.65 16.41 16.54 597,150 +0.15(+0.90%)
Oct 13, 2016 16.71 16.77 16.27 16.39 923,866 -0.45(-2.69%)
Oct 12, 2016 16.90 16.99 16.80 16.85 530,705 -0.10(-0.58%)
Oct 11, 2016 17.27 17.27 16.86 16.94 820,654 -0.20(-1.15%)
Oct 10, 2016 17.18 17.32 17.03 17.14 489,056 +0.07(+0.39%)
Oct 07, 2016 17.08 17.18 16.88 17.08 603,816 -0.03(-0.19%)
Oct 06, 2016 17.12 17.20 16.91 17.11 1,724,361 -0.05(-0.29%)
Oct 05, 2016 17.08 17.22 16.89 17.16 1,233,582 +0.18(+1.07%)
Oct 04, 2016 16.97 17.11 16.84 16.98 853,223 +0.02(+0.15%)
Oct 03, 2016 17.15 17.16 16.87 16.95 925,129 -0.20(-1.15%)
Sep 30, 2016 17.17 17.30 17.03 17.15 1,222,261 +0.05(+0.29%)
Sep 29, 2016 17.41 17.53 17.05 17.10 1,036,181 -0.22(-1.28%)
Sep 28, 2016 17.35 17.35 17.11 17.32 826,897 +0.11(+0.62%)
Sep 27, 2016 17.05 17.34 16.94 17.22 1,479,779 +0.17(+1.02%)
Sep 26, 2016 17.79 17.79 17.03 17.04 1,221,754 -0.80(-4.48%)
Sep 23, 2016 18.33 18.33 17.60 17.84 3,200,633 -0.84(-4.50%)
Sep 22, 2016 18.67 18.73 18.32 18.68 655,880 +0.10(+0.53%)
Sep 21, 2016 18.54 18.68 18.39 18.58 467,462 +0.16(+0.89%)
Sep 20, 2016 18.54 18.56 18.35 18.42 236,763 -0.01(-0.04%)
Sep 19, 2016 18.62 18.71 18.26 18.43 356,094 -0.09(-0.49%)
Sep 16, 2016 18.58 18.62 18.27 18.52 1,093,904 -0.02(-0.13%)
Sep 15, 2016 18.24 18.57 18.21 18.54 497,692 +0.35(+1.90%)
Sep 14, 2016 18.41 18.49 18.17 18.20 279,545 -0.19(-1.03%)
Sep 13, 2016 18.11 18.45 17.92 18.39 529,528 -0.37(-1.96%)
Sep 12, 2016 18.68 18.77 18.33 18.75 664,857 -0.01(-0.07%)
Sep 09, 2016 19.01 19.21 18.77 18.77 580,902 -0.34(-1.77%)
Sep 08, 2016 19.23 19.29 18.98 19.10 450,718 -0.09(-0.47%)
Sep 07, 2016 19.03 19.29 18.96 19.19 567,369 +0.15(+0.78%)
Sep 06, 2016 19.29 19.42 18.98 19.05 461,282 -0.32(-1.66%)
Sep 02, 2016 19.24 19.37 19.37 19.37 598,309 +0.16(+0.82%)
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.