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 (%)
Apr 29, 2016 17.59 17.78 17.38 17.57 845,612 -0.11(-0.65%)
Apr 28, 2016 17.89 18.00 17.59 17.68 634,282 -0.27(-1.50%)
Apr 27, 2016 17.97 18.08 17.79 17.95 764,489 -0.09(-0.50%)
Apr 26, 2016 17.80 18.23 17.67 18.04 1,115,550 +0.34(+1.89%)
Apr 25, 2016 17.67 17.78 17.16 17.71 671,998 -0.05(-0.30%)
Apr 22, 2016 17.57 18.03 17.57 17.76 1,011,969 +0.39(+2.26%)
Apr 21, 2016 17.63 17.85 17.24 17.37 527,821 -0.25(-1.41%)
Apr 20, 2016 17.43 17.68 17.31 17.62 554,968 +0.18(+1.03%)
Apr 19, 2016 17.25 17.47 16.82 17.44 433,314 +0.21(+1.21%)
Apr 18, 2016 16.82 17.27 16.46 17.23 393,013 +0.26(+1.52%)
Apr 15, 2016 17.00 17.08 16.84 16.97 335,239 -0.06(-0.34%)
Apr 14, 2016 17.00 17.30 16.89 17.03 634,882 -0.02(-0.10%)
Apr 13, 2016 16.52 17.04 16.39 17.04 599,759 +0.65(+3.96%)
Apr 12, 2016 16.23 16.42 16.15 16.39 332,266 +0.18(+1.08%)
Apr 11, 2016 16.11 16.48 16.11 16.22 407,476 +0.16(+1.02%)
Apr 08, 2016 16.16 16.35 15.94 16.05 439,924 +0.04(+0.28%)
Apr 07, 2016 16.30 16.37 15.91 16.01 603,498 -0.46(-2.80%)
Apr 06, 2016 16.37 16.49 16.18 16.47 469,244 +0.16(+0.95%)
Apr 05, 2016 16.43 16.58 16.31 16.32 658,624 -0.31(-1.84%)
Apr 04, 2016 16.72 16.75 16.53 16.62 366,417 -0.11(-0.68%)
Apr 01, 2016 16.60 16.89 16.50 16.74 372,997 +0.00(+0.02%)
Mar 31, 2016 16.86 17.01 16.53 16.73 669,155 -0.18(-1.04%)
Mar 30, 2016 16.92 17.13 16.79 16.91 327,961 +0.09(+0.56%)
Mar 29, 2016 16.59 16.85 16.38 16.82 578,520 +0.15(+0.91%)
Mar 28, 2016 16.62 16.77 16.47 16.66 205,050 +0.04(+0.22%)
Mar 24, 2016 16.66 16.63 16.63 16.63 619,146 -0.13(-0.76%)
Mar 23, 2016 16.93 16.93 16.71 16.75 405,249 -0.19(-1.13%)
Mar 22, 2016 17.11 17.14 16.88 16.95 308,097 -0.28(-1.61%)
Mar 21, 2016 17.04 17.28 16.90 17.22 717,987 +0.22(+1.27%)
Mar 18, 2016 16.56 17.21 15.95 17.01 1,673,716 +0.57(+3.48%)
Mar 17, 2016 16.14 16.51 15.81 16.43 817,126 +0.29(+1.80%)
Mar 16, 2016 16.71 17.15 16.10 16.14 1,164,682 -0.61(-3.66%)
Mar 15, 2016 16.87 17.04 16.75 16.76 365,122 -0.22(-1.30%)
Mar 14, 2016 17.03 17.16 16.81 16.98 391,046 -0.22(-1.28%)
Mar 11, 2016 17.04 17.22 16.99 17.20 636,169 +0.30(+1.77%)
Mar 10, 2016 16.79 17.00 16.59 16.90 354,146 +0.17(+1.00%)
Mar 09, 2016 17.04 17.04 16.68 16.73 351,171 -0.13(-0.80%)
Mar 08, 2016 17.08 17.15 16.86 16.87 526,617 -0.29(-1.69%)
Mar 07, 2016 17.22 17.56 17.13 17.16 518,969 -0.24(-1.36%)
Mar 04, 2016 16.96 17.43 16.80 17.40 1,145,474 +0.52(+3.08%)
Mar 03, 2016 16.80 16.94 16.45 16.88 522,584 +0.04(+0.22%)
Mar 02, 2016 16.57 16.85 16.41 16.84 563,190 +0.25(+1.53%)
Mar 01, 2016 16.25 16.68 16.19 16.59 806,840 +0.44(+2.71%)
Feb 29, 2016 16.48 16.48 16.11 16.15 1,070,193 -0.35(-2.13%)
Feb 26, 2016 16.37 16.68 16.35 16.50 580,020 +0.20(+1.25%)
Feb 25, 2016 16.08 16.34 16.00 16.30 412,241 +0.21(+1.32%)
Feb 24, 2016 16.12 16.19 15.68 16.08 738,844 -0.20(-1.20%)
Feb 23, 2016 16.47 16.50 16.14 16.28 806,696 -0.14(-0.85%)
Feb 22, 2016 16.30 16.44 16.23 16.42 742,288 +0.27(+1.67%)
Feb 19, 2016 15.80 16.23 15.80 16.15 831,124 +0.30(+1.91%)
Feb 18, 2016 15.90 16.04 15.76 15.85 864,896 +0.03(+0.18%)
Feb 17, 2016 16.01 16.04 15.72 15.82 680,994 -0.08(-0.49%)
Feb 16, 2016 15.84 16.04 15.65 15.90 1,101,275 +0.36(+2.31%)
Feb 12, 2016 15.23 15.54 15.54 15.54 1,467,841 +0.57(+3.82%)
Feb 11, 2016 15.36 15.61 14.90 14.96 1,446,590 -0.74(-4.71%)
Feb 10, 2016 16.05 16.29 15.69 15.70 676,455 -0.27(-1.69%)
Feb 09, 2016 15.78 16.06 15.72 15.97 849,226 -0.02(-0.13%)
Feb 08, 2016 15.79 16.05 15.59 15.99 1,393,610 -0.00(-0.03%)
Feb 05, 2016 16.02 16.25 15.86 16.00 1,289,572 -0.03(-0.20%)
Feb 04, 2016 15.73 16.12 15.73 16.03 1,000,345 +0.28(+1.76%)
Feb 03, 2016 15.78 16.07 15.40 15.75 1,059,404 +0.14(+0.89%)
Feb 02, 2016 15.65 15.78 15.02 15.62 1,116,672 -0.24(-1.49%)
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.