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 (%)
May 31, 2017 19.83 19.98 19.27 19.50 1,149,022 -0.12(-0.59%)
May 30, 2017 19.77 19.82 19.50 19.62 524,385 -0.29(-1.46%)
May 26, 2017 19.98 20.07 19.81 19.91 335,658 -0.10(-0.50%)
May 25, 2017 20.17 20.24 19.93 20.01 661,044 -0.08(-0.41%)
May 24, 2017 20.30 20.33 20.01 20.09 528,624 -0.19(-0.94%)
May 23, 2017 20.09 20.44 19.85 20.28 527,063 +0.23(+1.16%)
May 22, 2017 20.08 20.21 19.75 20.05 495,161 +0.10(+0.50%)
May 19, 2017 20.10 20.38 19.91 19.95 545,226 -0.16(-0.79%)
May 18, 2017 19.98 20.27 19.91 20.11 789,883 +0.11(+0.54%)
May 17, 2017 20.30 20.52 19.63 20.00 1,180,429 -0.91(-4.34%)
May 16, 2017 21.01 21.01 20.59 20.91 1,049,398 -0.11(-0.51%)
May 15, 2017 20.50 21.03 20.28 21.02 1,490,072 +1.03(+5.17%)
May 12, 2017 20.07 20.07 19.63 19.98 944,561 -0.23(-1.15%)
May 11, 2017 20.74 20.76 20.17 20.22 755,198 -0.66(-3.14%)
May 10, 2017 20.77 20.98 20.67 20.87 466,401 +0.00(+0.00%)
May 09, 2017 21.18 21.33 20.70 20.87 504,741 -0.28(-1.33%)
May 08, 2017 20.88 21.16 20.76 21.15 538,028 +0.29(+1.39%)
May 05, 2017 21.22 21.22 20.62 20.86 800,315 -0.27(-1.26%)
May 04, 2017 21.29 21.73 21.07 21.13 534,655 +0.02(+0.12%)
May 03, 2017 21.04 21.23 20.92 21.10 721,085 -0.05(-0.24%)
May 02, 2017 21.40 21.83 21.00 21.15 665,660 -0.23(-1.09%)
May 01, 2017 21.28 21.56 20.88 21.39 781,052 +0.27(+1.26%)
Apr 28, 2017 21.85 22.02 21.10 21.12 667,392 -0.71(-3.23%)
Apr 27, 2017 21.93 21.99 21.66 21.83 1,040,972 -0.08(-0.38%)
Apr 26, 2017 21.33 21.98 21.33 21.91 1,303,470 +0.56(+2.60%)
Apr 25, 2017 21.84 21.31 21.35 926,510 -0.07(-0.35%)
Apr 24, 2017 21.62 21.85 21.26 21.43 660,080 +0.45(+2.14%)
Apr 21, 2017 21.38 21.44 20.94 20.98 764,715 -0.56(-2.62%)
Apr 20, 2017 20.27 21.56 20.17 21.54 658,822 +0.56(+2.69%)
Apr 19, 2017 20.96 21.31 20.82 20.98 672,987 +0.16(+0.76%)
Apr 18, 2017 20.76 20.76 20.51 20.82 440,974 -0.16(-0.75%)
Apr 17, 2017 20.74 21.03 20.56 20.98 490,434 +0.30(+1.44%)
Apr 13, 2017 20.99 21.19 20.66 20.68 495,557 -0.47(-2.24%)
Apr 12, 2017 21.56 21.78 21.11 21.15 464,827 -0.47(-2.19%)
Apr 11, 2017 21.19 21.63 21.05 21.63 587,683 +0.32(+1.52%)
Apr 10, 2017 21.50 21.69 21.04 21.30 477,059 -0.18(-0.85%)
Apr 07, 2017 21.25 21.54 21.10 21.49 671,889 +0.04(+0.19%)
Apr 06, 2017 21.13 21.51 20.95 21.44 698,911 +0.30(+1.41%)
Apr 05, 2017 22.07 22.17 21.13 21.15 653,468 -0.74(-3.38%)
Apr 04, 2017 21.81 22.08 21.70 21.88 662,896 +0.00(+0.00%)
Apr 03, 2017 22.51 22.77 21.77 21.88 824,541 -0.58(-2.59%)
Mar 31, 2017 22.82 22.94 22.44 22.46 932,220 -0.39(-1.71%)
Mar 30, 2017 22.20 22.93 22.20 22.85 1,102,338 +0.69(+3.11%)
Mar 29, 2017 22.31 22.44 22.08 22.17 511,671 -0.24(-1.07%)
Mar 28, 2017 22.22 22.56 22.05 22.41 1,304,376 +0.14(+0.63%)
Mar 27, 2017 21.60 23.03 21.20 22.27 1,043,836 +0.15(+0.68%)
Mar 24, 2017 22.08 22.34 21.86 22.12 544,614 +0.13(+0.60%)
Mar 23, 2017 21.70 22.28 21.68 21.98 418,478 +0.22(+0.99%)
Mar 22, 2017 21.70 22.07 21.29 21.77 766,125 -0.12(-0.57%)
Mar 21, 2017 23.44 23.44 21.76 21.89 1,085,081 -1.41(-6.05%)
Mar 20, 2017 23.52 23.63 23.25 23.30 394,912 -0.29(-1.23%)
Mar 17, 2017 23.28 23.68 23.01 23.59 2,033,018 -0.09(-0.39%)
Mar 16, 2017 23.54 23.73 23.43 23.68 488,789 +0.35(+1.49%)
Mar 15, 2017 23.33 23.64 23.27 23.34 608,499 +0.05(+0.23%)
Mar 14, 2017 23.26 23.32 22.92 23.28 345,557 -0.17(-0.73%)
Mar 13, 2017 23.16 23.63 23.13 23.45 445,406 +0.24(+1.04%)
Mar 10, 2017 23.57 23.58 22.80 23.21 684,477 -0.22(-0.92%)
Mar 09, 2017 23.39 23.68 23.30 23.43 405,155 +0.05(+0.21%)
Mar 08, 2017 23.98 24.64 23.35 23.38 350,382 -0.30(-1.26%)
Mar 07, 2017 23.76 23.94 23.59 23.68 336,637 -0.12(-0.52%)
Mar 06, 2017 23.79 24.63 23.49 23.80 531,416 -0.22(-0.90%)
Mar 03, 2017 23.93 24.12 23.73 24.02 403,129 +0.13(+0.56%)
Mar 02, 2017 24.46 24.61 23.86 23.88 598,409 -0.56(-2.28%)
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.