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 (%)
Oct 30, 2015 17.96 18.17 17.25 17.41 726,556 -0.57(-3.18%)
Oct 29, 2015 18.25 18.40 17.92 17.98 625,638 -0.29(-1.60%)
Oct 28, 2015 17.56 18.28 17.53 18.28 688,862 +0.80(+4.57%)
Oct 27, 2015 17.61 17.74 16.74 17.48 395,377 -0.27(-1.53%)
Oct 26, 2015 17.94 18.03 17.67 17.75 420,679 -0.04(-0.23%)
Oct 23, 2015 17.55 17.81 17.44 17.79 693,551 +0.34(+1.98%)
Oct 22, 2015 17.04 17.47 17.04 17.44 433,283 +0.50(+2.94%)
Oct 21, 2015 17.36 17.48 16.94 16.95 323,412 -0.33(-1.93%)
Oct 20, 2015 17.03 17.32 16.99 17.28 481,537 +0.24(+1.41%)
Oct 19, 2015 16.81 17.15 16.81 17.04 893,459 +0.21(+1.28%)
Oct 16, 2015 16.74 16.95 16.62 16.82 471,061 +0.18(+1.10%)
Oct 15, 2015 16.23 16.65 15.83 16.64 444,607 +0.49(+3.07%)
Oct 14, 2015 16.68 16.98 16.02 16.15 586,078 -0.53(-3.19%)
Oct 13, 2015 16.85 17.03 16.63 16.68 327,361 -0.21(-1.27%)
Oct 12, 2015 16.71 16.95 16.58 16.89 250,383 +0.20(+1.19%)
Oct 09, 2015 16.81 17.03 16.66 16.69 333,694 -0.06(-0.36%)
Oct 08, 2015 16.62 16.79 16.47 16.75 596,761 +0.11(+0.66%)
Oct 07, 2015 16.43 16.65 16.30 16.65 452,209 +0.34(+2.06%)
Oct 06, 2015 16.45 16.45 16.17 16.31 355,531 -0.14(-0.84%)
Oct 05, 2015 16.20 16.46 16.14 16.45 387,186 +0.39(+2.40%)
Oct 02, 2015 16.22 16.22 15.55 16.06 613,299 -0.29(-1.79%)
Oct 01, 2015 16.48 16.75 16.13 16.35 1,235,297 -0.08(-0.47%)
Sep 30, 2015 16.36 16.51 16.25 16.43 720,618 +0.24(+1.45%)
Sep 29, 2015 16.37 16.37 16.05 16.20 519,956 -0.13(-0.82%)
Sep 28, 2015 16.30 16.55 16.11 16.33 806,103 -0.05(-0.30%)
Sep 25, 2015 16.52 16.63 16.27 16.38 613,134 +0.06(+0.35%)
Sep 24, 2015 15.98 16.32 15.85 16.32 712,802 +0.24(+1.46%)
Sep 23, 2015 15.89 16.14 15.83 16.09 460,023 +0.25(+1.59%)
Sep 22, 2015 15.57 15.85 15.57 15.83 570,658 +0.03(+0.21%)
Sep 21, 2015 15.62 15.84 15.58 15.80 330,058 +0.34(+2.23%)
Sep 18, 2015 15.56 15.73 15.38 15.46 1,125,128 -0.29(-1.83%)
Sep 17, 2015 15.98 16.24 15.61 15.74 737,274 -0.22(-1.40%)
Sep 16, 2015 15.98 16.00 15.68 15.97 286,376 +0.06(+0.38%)
Sep 15, 2015 15.66 15.96 15.66 15.91 279,137 +0.28(+1.76%)
Sep 14, 2015 15.61 15.74 15.48 15.63 294,538 +0.02(+0.10%)
Sep 11, 2015 15.52 15.65 15.47 15.61 228,735 -0.01(-0.05%)
Sep 10, 2015 15.47 15.77 15.40 15.62 304,008 +0.15(+1.00%)
Sep 09, 2015 15.79 15.79 15.46 15.47 337,514 -0.13(-0.86%)
Sep 08, 2015 15.40 15.65 15.23 15.60 425,010 +0.41(+2.72%)
Sep 04, 2015 14.92 15.19 15.19 15.19 454,538 +0.07(+0.48%)
Sep 03, 2015 15.14 15.26 15.07 15.12 476,348 -0.03(-0.19%)
Sep 02, 2015 15.03 15.16 14.88 15.14 441,195 +0.34(+2.27%)
Sep 01, 2015 15.17 15.23 14.72 14.81 458,080 -0.66(-4.25%)
Aug 31, 2015 15.28 15.49 15.23 15.46 559,799 +0.06(+0.40%)
Aug 28, 2015 15.35 15.56 15.15 15.40 711,624 +0.04(+0.26%)
Aug 27, 2015 15.49 15.50 15.18 15.36 796,963 +0.07(+0.45%)
Aug 26, 2015 15.06 15.31 14.89 15.29 614,652 +0.60(+4.12%)
Aug 25, 2015 15.40 15.56 14.68 14.69 557,374 -0.28(-1.90%)
Aug 24, 2015 15.21 15.86 15.21 14.97 1,174,013 -0.94(-5.91%)
Aug 21, 2015 15.64 16.13 15.59 15.92 936,354 -0.09(-0.53%)
Aug 20, 2015 16.28 16.30 16.00 16.00 417,123 -0.38(-2.30%)
Aug 19, 2015 16.53 16.63 16.37 16.38 295,708 -0.25(-1.49%)
Aug 18, 2015 16.70 16.72 16.51 16.62 362,529 -0.05(-0.29%)
Aug 17, 2015 16.68 16.75 16.50 16.67 843,876 -0.04(-0.22%)
Aug 14, 2015 16.36 16.71 16.36 16.71 482,328 +0.24(+1.45%)
Aug 13, 2015 16.22 16.53 16.17 16.47 790,722 +0.24(+1.50%)
Aug 12, 2015 16.36 16.44 16.01 16.23 399,118 -0.23(-1.41%)
Aug 11, 2015 16.50 16.57 16.28 16.46 317,910 -0.15(-0.93%)
Aug 10, 2015 16.47 16.73 16.39 16.61 510,414 +0.23(+1.41%)
Aug 07, 2015 16.49 16.63 16.27 16.38 416,329 -0.15(-0.88%)
Aug 06, 2015 16.56 16.69 16.45 16.53 622,616 +0.04(+0.22%)
Aug 05, 2015 16.33 16.57 16.30 16.49 502,423 +0.21(+1.29%)
Aug 04, 2015 16.08 16.37 16.08 16.28 717,904 +0.18(+1.13%)
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.