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 (%)
May 31, 2018 23.29 23.37 23.00 23.02 643,106 -0.32(-1.37%)
May 30, 2018 23.08 23.43 22.89 23.34 748,169 +0.37(+1.61%)
May 29, 2018 23.13 23.40 22.77 22.97 648,379 -0.38(-1.63%)
May 25, 2018 23.35 23.35 23.35 0 -0.12(-0.51%)
May 24, 2018 23.52 23.52 22.89 23.47 577,815 -0.10(-0.42%)
May 23, 2018 23.58 23.67 23.40 23.57 431,592 -0.02(-0.08%)
May 22, 2018 23.68 23.92 23.56 23.59 683,294 -0.01(-0.04%)
May 21, 2018 23.53 23.85 23.50 23.60 655,540 +0.16(+0.68%)
May 18, 2018 23.87 23.87 23.44 23.44 731,962 -0.35(-1.47%)
May 17, 2018 23.76 23.83 23.58 23.79 786,291 -0.03(-0.13%)
May 16, 2018 23.53 23.89 23.38 23.82 430,672 +0.25(+1.06%)
May 15, 2018 23.25 23.77 23.20 23.57 558,277 +0.24(+1.03%)
May 14, 2018 23.65 23.68 23.29 23.33 385,841 -0.21(-0.89%)
May 11, 2018 23.58 23.74 23.48 23.54 402,608 -0.05(-0.21%)
May 10, 2018 23.72 23.79 23.45 23.59 453,071 -0.11(-0.46%)
May 09, 2018 23.84 23.89 23.40 23.70 732,683 +0.01(+0.04%)
May 08, 2018 23.49 23.74 23.32 23.69 663,534 +0.24(+1.02%)
May 07, 2018 23.41 23.63 23.16 23.45 372,343 +0.14(+0.60%)
May 04, 2018 22.77 23.58 22.71 23.31 639,070 +0.36(+1.57%)
May 03, 2018 23.19 23.25 22.78 22.95 700,243 -0.36(-1.54%)
May 02, 2018 23.36 23.63 23.07 23.31 522,403 -0.03(-0.13%)
May 01, 2018 23.25 23.48 22.62 23.34 735,110 +0.10(+0.43%)
Apr 30, 2018 23.65 23.76 23.24 23.24 871,087 -0.36(-1.53%)
Apr 27, 2018 23.56 23.75 23.49 23.60 663,522 -0.03(-0.13%)
Apr 26, 2018 23.50 23.75 23.29 23.63 797,119 +0.13(+0.55%)
Apr 25, 2018 23.30 23.68 23.26 23.50 978,966 +0.08(+0.34%)
Apr 24, 2018 23.05 23.70 22.96 23.42 1,423,465 +0.58(+2.54%)
Apr 23, 2018 22.56 23.19 22.56 22.84 1,304,538 +0.24(+1.06%)
Apr 20, 2018 22.41 23.12 22.41 22.60 1,835,539 +0.38(+1.71%)
Apr 19, 2018 21.96 22.29 21.30 22.22 2,594,039 +0.31(+1.41%)
Apr 18, 2018 22.28 22.38 21.85 21.91 866,306 -0.27(-1.22%)
Apr 17, 2018 22.68 22.68 22.02 22.18 913,312 -0.40(-1.77%)
Apr 16, 2018 22.68 23.00 22.40 22.58 683,940 +0.12(+0.53%)
Apr 13, 2018 23.13 23.13 22.32 22.46 617,087 -0.45(-1.96%)
Apr 12, 2018 22.92 23.10 22.85 22.91 929,245 +0.21(+0.93%)
Apr 11, 2018 22.63 22.82 22.49 22.70 342,355 -0.07(-0.31%)
Apr 10, 2018 22.80 22.88 22.51 22.77 409,911 +0.32(+1.43%)
Apr 09, 2018 22.72 23.04 22.43 22.45 407,703 -0.15(-0.66%)
Apr 06, 2018 22.96 23.14 22.30 22.60 470,252 -0.60(-2.59%)
Apr 05, 2018 23.22 23.26 22.93 23.20 325,981 +0.19(+0.83%)
Apr 04, 2018 22.48 23.11 22.48 23.01 574,657 +0.14(+0.61%)
Apr 03, 2018 22.53 22.94 22.48 22.87 625,098 +0.44(+1.96%)
Apr 02, 2018 22.82 23.04 22.18 22.43 784,895 -0.38(-1.67%)
Mar 29, 2018 22.81 22.81 22.81 0 +0.16(+0.71%)
Mar 28, 2018 22.51 22.83 22.22 22.65 569,444 +0.15(+0.67%)
Mar 27, 2018 22.99 23.07 22.32 22.50 1,022,359 -0.50(-2.17%)
Mar 26, 2018 22.67 23.03 22.45 23.00 776,369 +0.66(+2.95%)
Mar 23, 2018 23.24 23.65 22.23 22.34 1,406,848 -0.86(-3.71%)
Mar 22, 2018 23.88 24.00 23.18 23.20 754,999 -0.93(-3.85%)
Mar 21, 2018 24.06 24.37 23.74 24.13 625,009 +0.11(+0.46%)
Mar 20, 2018 24.41 24.49 23.99 24.02 573,031 -0.29(-1.19%)
Mar 19, 2018 24.54 25.00 24.00 24.31 698,796 -0.21(-0.86%)
Mar 16, 2018 24.43 24.99 24.39 24.52 2,781,185 +0.11(+0.45%)
Mar 15, 2018 24.39 24.66 24.10 24.41 548,605 +0.15(+0.62%)
Mar 14, 2018 24.67 24.67 24.13 24.26 564,832 -0.33(-1.34%)
Mar 13, 2018 24.94 24.94 24.45 24.59 767,691 -0.21(-0.85%)
Mar 12, 2018 24.98 25.00 24.54 24.80 767,785 -0.20(-0.80%)
Mar 09, 2018 24.76 25.08 24.53 25.00 552,699 +0.49(+2.00%)
Mar 08, 2018 24.94 25.08 24.41 24.51 535,417 -0.33(-1.33%)
Mar 07, 2018 24.57 25.23 24.35 24.84 1,534,212 +0.13(+0.53%)
Mar 06, 2018 24.51 24.88 24.22 24.71 849,068 +0.22(+0.90%)
Mar 05, 2018 23.96 24.67 23.26 24.49 730,022 +0.31(+1.28%)
Mar 02, 2018 23.57 24.27 23.06 24.18 946,485 +0.51(+2.15%)
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.