Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hometown Bankshares (NQ: HMTA )

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 26, 2018 11.96 11.96 11.96 150 +0.10(+0.83%)
Apr 25, 2018 11.48 11.86 11.48 11.86 42,124 +0.34(+2.92%)
Apr 24, 2018 11.81 11.81 11.52 11.52 862 -0.17(-1.45%)
Apr 23, 2018 11.69 11.69 11.69 11.69 180 +0.14(+1.21%)
Apr 19, 2018 11.55 11.55 11.55 66 -0.08(-0.68%)
Apr 18, 2018 11.63 11.63 11.63 11.63 304 +0.00(+0.00%)
Apr 17, 2018 11.63 11.63 11.63 11.63 182 -0.11(-0.94%)
Apr 13, 2018 11.74 11.74 11.74 99 -0.03(-0.28%)
Apr 12, 2018 11.63 11.81 11.63 11.78 303 +0.14(+1.23%)
Apr 11, 2018 11.63 11.63 11.63 11.63 186 -0.06(-0.50%)
Apr 10, 2018 11.63 11.72 11.62 11.69 3,386 +0.06(+0.50%)
Apr 06, 2018 11.63 11.63 11.63 60 -0.04(-0.34%)
Apr 05, 2018 11.64 11.67 11.63 11.67 7,693 -0.12(-1.02%)
Apr 03, 2018 11.79 11.79 11.79 20 +0.04(+0.35%)
Apr 02, 2018 11.75 11.75 11.75 11.75 22,258 -0.05(-0.42%)
Mar 29, 2018 11.80 11.80 11.80 0 +0.14(+1.19%)
Mar 28, 2018 11.66 11.66 11.66 11.66 4,240 -0.04(-0.34%)
Mar 27, 2018 11.76 11.76 11.67 11.70 536 -0.11(-0.92%)
Mar 23, 2018 11.81 11.81 11.81 3 +0.04(+0.37%)
Mar 22, 2018 11.77 11.77 11.77 11.77 202 +0.01(+0.05%)
Mar 21, 2018 11.71 11.76 11.71 11.76 3,035 +0.10(+0.84%)
Mar 20, 2018 11.66 11.66 11.64 11.66 3,339 +0.03(+0.27%)
Mar 19, 2018 11.79 11.79 11.15 11.63 1,979 -0.15(-1.26%)
Mar 12, 2018 11.78 11.78 11.78 5 +0.17(+1.45%)
Mar 09, 2018 11.61 11.61 11.61 11.61 26,231 +0.08(+0.73%)
Mar 08, 2018 11.53 11.53 11.53 11.53 622 +0.00(+0.04%)
Mar 06, 2018 11.52 11.52 11.52 0 -0.27(-2.26%)
Mar 02, 2018 11.79 11.79 11.79 84 +0.00(+0.00%)
Mar 01, 2018 11.79 11.79 11.68 11.79 2,265 +0.37(+3.20%)
Feb 28, 2018 11.57 11.57 11.43 11.43 1,165 -0.18(-1.53%)
Feb 23, 2018 11.60 11.60 11.60 0 -0.06(-0.52%)
Feb 22, 2018 11.61 11.68 11.61 11.66 11,100 +0.06(+0.53%)
Feb 21, 2018 11.60 11.61 11.59 11.60 1,472 -0.01(-0.10%)
Feb 20, 2018 11.61 11.61 11.61 11.61 113 +0.20(+1.73%)
Feb 16, 2018 11.42 11.42 11.42 0 +0.05(+0.43%)
Feb 15, 2018 11.37 11.39 11.37 11.37 10,139 +0.00(+0.00%)
Feb 14, 2018 11.31 11.37 11.24 11.37 84,478 +0.18(+1.59%)
Feb 13, 2018 11.31 11.31 11.19 11.19 3,310 -0.07(-0.61%)
Feb 09, 2018 11.26 11.26 11.26 0 +0.02(+0.16%)
Feb 08, 2018 11.29 11.29 11.22 11.24 3,318 -0.09(-0.83%)
Feb 07, 2018 11.20 11.20 11.33 101 +0.13(+1.15%)
Feb 06, 2018 11.27 11.36 11.20 11.20 3,811 -0.06(-0.56%)
Jan 31, 2018 11.27 11.27 11.27 0 +0.04(+0.38%)
Jan 30, 2018 11.22 11.22 11.22 11.22 354 -0.10(-0.84%)
Jan 24, 2018 11.32 11.32 11.32 0 +0.09(+0.84%)
Jan 22, 2018 11.22 11.22 11.22 0 -0.03(-0.29%)
Jan 18, 2018 11.26 11.26 11.26 99 -0.06(-0.52%)
Jan 17, 2018 11.27 11.35 11.27 11.32 1,722 +0.15(+1.33%)
Jan 16, 2018 11.22 11.22 11.17 11.17 1,653 +0.24(+2.17%)
Jan 10, 2018 10.93 10.93 10.93 0 -0.00(-0.01%)
Jan 08, 2018 10.93 10.93 10.93 0 -0.14(-1.24%)
Jan 05, 2018 11.07 11.07 11.07 11.07 2,225 +0.19(+1.73%)
Jan 04, 2018 11.00 11.00 10.88 10.88 274 +0.01(+0.09%)
Jan 03, 2018 10.90 10.90 10.82 10.87 3,343 -0.17(-1.56%)
Dec 29, 2017 11.04 11.04 11.04 0 +0.08(+0.76%)
Dec 28, 2017 10.96 10.96 10.96 10.96 102 +0.04(+0.32%)
Dec 27, 2017 11.00 11.07 10.88 10.93 7,689 -0.06(-0.59%)
Dec 26, 2017 10.88 11.01 10.88 10.99 7,284 +0.11(+1.00%)
Dec 22, 2017 10.88 10.88 10.88 10.88 306 -0.04(-0.33%)
Dec 21, 2017 11.01 11.01 10.88 10.92 8,726 -0.08(-0.75%)
Dec 20, 2017 11.00 11.00 11.00 11.00 1,552 +0.02(+0.18%)
Dec 19, 2017 11.02 11.12 10.94 10.98 7,543 -0.04(-0.38%)
Dec 18, 2017 10.94 11.17 10.77 11.02 8,498 +0.02(+0.20%)
Dec 15, 2017 10.99 11.00 10.99 11.00 736 -0.19(-1.72%)
Dec 14, 2017 11.22 11.22 11.19 11.19 202 +0.20(+1.84%)
Dec 13, 2017 11.03 11.04 10.99 10.99 1,482 +0.02(+0.18%)
Dec 12, 2017 10.97 10.97 10.97 10.97 415 +0.03(+0.27%)
Dec 11, 2017 10.97 10.97 10.94 10.94 2,785 -0.13(-1.16%)
Dec 07, 2017 11.07 11.07 11.07 1 +0.18(+1.67%)
Dec 06, 2017 10.87 10.97 10.83 10.89 7,396 +0.02(+0.15%)
Dec 04, 2017 10.87 10.87 10.87 0 +0.09(+0.82%)
Dec 01, 2017 10.78 10.78 10.78 10.78 4,591 -0.08(-0.69%)
Nov 28, 2017 10.86 10.86 10.86 0 +0.04(+0.33%)
Nov 21, 2017 10.82 10.82 10.82 0 -0.06(-0.54%)
Nov 16, 2017 10.88 10.88 10.88 0 +0.10(+0.92%)
Nov 15, 2017 11.18 11.18 10.77 10.78 2,529 +0.01(+0.09%)
Nov 14, 2017 10.77 10.77 10.77 10.77 5,631 +0.00(+0.00%)
Nov 09, 2017 10.77 10.77 10.77 0 -0.15(-1.36%)
Nov 06, 2017 10.92 10.92 10.92 0 +0.15(+1.38%)
Oct 30, 2017 10.77 10.77 10.77 0 -0.14(-1.27%)
Oct 27, 2017 10.77 10.91 10.77 10.91 1,062 +0.14(+1.28%)
Oct 25, 2017 10.77 10.77 10.77 0 -0.01(-0.09%)
Oct 24, 2017 10.77 10.82 10.72 10.78 14,209 +0.01(+0.09%)
Oct 23, 2017 10.82 10.82 10.77 10.77 1,416 +0.05(+0.46%)
Oct 18, 2017 10.72 10.72 10.72 0 -0.15(-1.36%)
Oct 17, 2017 10.87 10.87 10.87 10.87 202 +0.15(+1.38%)
Oct 12, 2017 10.72 10.72 10.72 0 -0.02(-0.20%)
Oct 09, 2017 10.75 10.75 10.75 0 +0.02(+0.20%)
Oct 06, 2017 10.77 10.82 10.72 10.72 3,606 +0.00(+0.00%)
Oct 05, 2017 10.77 10.77 10.72 10.72 607 +0.03(+0.26%)
Oct 03, 2017 10.70 10.70 10.70 0 -0.03(-0.26%)
Sep 26, 2017 10.72 10.72 10.72 0 -0.02(-0.22%)
Sep 22, 2017 10.75 10.75 10.75 52 +0.02(+0.22%)
Sep 20, 2017 10.72 10.72 10.72 0 +0.00(+0.00%)
Sep 19, 2017 10.72 10.72 10.72 10.72 328 +0.05(+0.46%)
Sep 18, 2017 10.67 10.67 10.67 10.67 328 -0.05(-0.46%)
Sep 15, 2017 10.72 10.82 10.68 10.72 5,342 +0.00(+0.00%)
Sep 13, 2017 10.72 10.72 10.72 0 -0.06(-0.52%)
Sep 12, 2017 10.78 10.78 10.78 10.78 460 +0.08(+0.77%)
Sep 11, 2017 10.72 10.72 10.72 10.70 1,157 -0.03(-0.24%)
Sep 08, 2017 10.72 10.72 10.67 10.72 1,214 +0.05(+0.46%)
Sep 07, 2017 10.72 10.72 10.67 10.67 722 -0.03(-0.31%)
Sep 06, 2017 10.62 10.85 10.62 10.71 14,876 -0.02(-0.15%)
Sep 05, 2017 10.72 10.72 10.72 10.72 304 +0.05(+0.46%)
Aug 31, 2017 10.67 10.67 10.67 0 -0.05(-0.50%)
Aug 25, 2017 10.73 10.73 10.73 0 +0.10(+0.97%)
Aug 22, 2017 10.62 10.62 10.62 0 -0.25(-2.27%)
Aug 17, 2017 10.87 10.87 10.87 0 +0.40(+3.77%)
Aug 16, 2017 10.48 10.48 10.48 10.48 303 -0.10(-0.93%)
Aug 14, 2017 10.58 10.58 10.58 0 +0.00(+0.00%)
Aug 10, 2017 10.58 10.58 10.58 1 +0.00(+0.00%)
Aug 09, 2017 10.62 10.62 10.58 10.58 1,177 +0.00(+0.00%)
Aug 03, 2017 10.58 10.58 10.58 0 -0.05(-0.46%)
Aug 02, 2017 10.83 10.83 10.62 10.62 1,335 +0.05(+0.47%)
Jul 31, 2017 10.58 10.58 10.58 2 -0.01(-0.09%)
Jul 27, 2017 10.59 10.59 10.59 0 +0.01(+0.09%)
Jul 21, 2017 10.58 10.58 10.58 80 -0.05(-0.50%)
Jul 20, 2017 10.58 10.63 10.58 10.63 1,192 -0.13(-1.20%)
Jul 19, 2017 10.76 10.76 10.76 10.76 1,012 -0.03(-0.32%)
Jul 18, 2017 10.62 10.79 10.58 10.79 1,083 +0.15(+1.38%)
Jul 17, 2017 10.64 10.64 10.64 10.64 101 +0.00(+0.04%)
Jul 13, 2017 10.64 10.64 10.64 0 -0.00(-0.04%)
Jul 10, 2017 10.64 10.64 10.64 0 +0.02(+0.19%)
Jul 06, 2017 10.62 10.62 10.62 6 -0.05(-0.46%)
Jul 05, 2017 10.64 10.67 10.64 10.67 352 +0.01(+0.09%)
Jul 03, 2017 10.66 10.66 10.66 10.66 101 +0.04(+0.37%)
Jun 29, 2017 10.62 10.62 10.62 0 +0.25(+2.38%)
Jun 27, 2017 10.38 10.38 10.38 12 +0.20(+2.01%)
Jun 26, 2017 10.32 10.36 10.17 10.17 2,371 +0.01(+0.14%)
Jun 21, 2017 10.16 10.16 10.16 0 +0.07(+0.74%)
Jun 20, 2017 10.08 10.11 10.08 10.08 7,273 -0.27(-2.60%)
Jun 16, 2017 10.35 10.35 10.35 0 +0.37(+3.71%)
Jun 15, 2017 9.982 9.982 9.982 9.982 298 +0.29(+2.96%)
Jun 12, 2017 9.696 9.696 9.696 8 +0.01(+0.10%)
Jun 08, 2017 9.686 9.686 9.686 0 -0.50(-4.95%)
Jun 05, 2017 10.19 10.19 10.19 0 +0.11(+1.08%)
Jun 02, 2017 10.18 10.18 10.08 10.08 2,594 -0.10(-0.97%)
Jun 01, 2017 10.18 10.18 10.18 10.18 578 +0.10(+0.98%)
May 30, 2017 10.08 10.08 10.08 0 +0.00(+0.00%)
May 26, 2017 10.08 10.08 10.08 10.08 347 -0.07(-0.70%)
May 25, 2017 10.13 10.15 10.13 10.15 1,042 -0.22(-2.08%)
May 24, 2017 10.37 10.37 10.37 10.37 505 +0.14(+1.35%)
May 22, 2017 10.23 10.23 10.23 0 -0.10(-0.96%)
May 19, 2017 10.18 10.33 10.18 10.33 631 +0.14(+1.36%)
May 18, 2017 10.19 10.19 10.19 10.19 202 +0.26(+2.58%)
May 10, 2017 9.933 9.933 9.933 0 -0.39(-3.81%)
May 09, 2017 10.38 10.38 10.33 10.33 1,416 +0.11(+1.04%)
May 08, 2017 10.27 10.38 10.22 10.22 1,495 +0.48(+4.97%)
May 03, 2017 9.735 9.735 9.735 0 -0.05(-0.51%)
May 02, 2017 9.785 9.785 9.686 9.785 106,438 +0.00(+0.00%)
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.