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 (%)
Feb 28, 2014 13.61 13.86 13.38 13.44 729,024 -0.12(-0.92%)
Feb 27, 2014 13.55 13.65 13.38 13.56 419,508 -0.03(-0.24%)
Feb 26, 2014 13.41 13.61 13.37 13.59 333,925 +0.23(+1.74%)
Feb 25, 2014 13.49 13.51 13.33 13.36 383,083 -0.18(-1.33%)
Feb 24, 2014 13.44 13.61 13.22 13.54 622,258 +0.32(+2.42%)
Feb 21, 2014 13.32 13.32 13.08 13.22 959,895 -0.03(-0.24%)
Feb 20, 2014 13.18 13.27 13.12 13.25 832,950 +0.08(+0.61%)
Feb 19, 2014 13.23 13.32 13.13 13.17 1,317,707 -0.16(-1.23%)
Feb 18, 2014 13.27 13.41 13.23 13.34 603,111 +0.04(+0.33%)
Feb 14, 2014 13.13 13.29 13.29 13.29 2,218,177 +0.81(+6.48%)
Feb 13, 2014 12.27 12.51 12.16 12.49 504,511 +0.13(+1.04%)
Feb 12, 2014 12.45 12.73 12.26 12.36 427,272 -0.10(-0.77%)
Feb 11, 2014 12.10 12.47 12.02 12.45 682,492 +0.32(+2.61%)
Feb 10, 2014 12.17 12.17 11.90 12.14 464,041 -0.05(-0.44%)
Feb 07, 2014 12.33 12.33 12.03 12.19 548,382 -0.11(-0.88%)
Feb 06, 2014 11.97 12.31 11.97 12.30 742,118 +0.34(+2.84%)
Feb 05, 2014 11.83 12.17 11.78 11.96 758,224 +0.09(+0.77%)
Feb 04, 2014 11.78 12.10 11.64 11.87 514,296 +0.17(+1.43%)
Feb 03, 2014 12.32 12.59 11.66 11.70 947,714 -0.62(-5.03%)
Jan 31, 2014 12.44 12.83 12.22 12.32 741,798 -0.38(-2.96%)
Jan 30, 2014 12.49 12.87 12.39 12.69 813,159 +0.29(+2.32%)
Jan 29, 2014 12.74 12.89 12.16 12.41 1,476,311 -0.56(-4.34%)
Jan 28, 2014 13.09 13.15 12.93 12.97 658,578 -0.12(-0.92%)
Jan 27, 2014 13.60 13.60 13.09 13.09 549,614 -0.28(-2.06%)
Jan 24, 2014 13.38 13.87 13.30 13.37 556,028 -0.15(-1.12%)
Jan 23, 2014 13.63 13.63 13.33 13.52 625,526 -0.17(-1.25%)
Jan 22, 2014 13.76 13.76 13.63 13.69 402,543 -0.09(-0.64%)
Jan 21, 2014 13.76 13.98 13.73 13.78 788,837 +0.14(+1.03%)
Jan 17, 2014 13.58 13.64 13.64 13.64 4,559,443 +0.06(+0.44%)
Jan 16, 2014 13.80 13.81 13.27 13.58 1,721,665 -0.23(-1.65%)
Jan 15, 2014 13.79 13.96 13.74 13.80 597,249 +0.02(+0.12%)
Jan 14, 2014 13.75 13.88 13.48 13.79 743,325 +0.07(+0.49%)
Jan 13, 2014 13.76 13.82 13.61 13.72 739,247 -0.11(-0.78%)
Jan 10, 2014 13.79 13.90 13.58 13.83 921,980 +0.02(+0.12%)
Jan 09, 2014 13.66 13.82 13.37 13.81 1,013,106 +0.23(+1.71%)
Jan 08, 2014 13.88 13.98 13.53 13.58 1,642,223 -0.34(-2.47%)
Jan 07, 2014 14.31 14.33 13.87 13.92 1,440,107 -0.30(-2.08%)
Jan 06, 2014 14.58 14.61 14.20 14.22 949,929 -0.33(-2.25%)
Jan 03, 2014 14.55 14.70 14.51 14.55 679,277 +0.02(+0.17%)
Jan 02, 2014 14.90 14.90 14.43 14.52 956,999 -0.40(-2.65%)
Dec 31, 2013 15.09 14.92 14.92 14.92 867,726 -0.12(-0.77%)
Dec 30, 2013 15.23 15.23 15.00 15.03 511,855 -0.20(-1.28%)
Dec 27, 2013 15.55 15.56 15.15 15.23 378,429 -0.25(-1.60%)
Dec 26, 2013 15.45 15.57 15.33 15.48 530,860 +0.08(+0.52%)
Dec 24, 2013 15.47 15.57 15.37 15.40 228,390 -0.10(-0.62%)
Dec 23, 2013 15.35 15.54 15.28 15.49 671,015 +0.29(+1.92%)
Dec 20, 2013 15.17 15.54 15.09 15.20 2,870,949 +0.11(+0.71%)
Dec 19, 2013 15.09 15.38 15.05 15.09 721,709 +0.01(+0.08%)
Dec 18, 2013 14.85 15.12 14.66 15.08 559,768 +0.23(+1.53%)
Dec 17, 2013 14.96 14.96 14.70 14.86 584,170 -0.08(-0.51%)
Dec 16, 2013 14.67 14.95 14.50 14.93 576,787 +0.29(+1.99%)
Dec 13, 2013 14.66 14.75 14.35 14.64 450,025 +0.03(+0.19%)
Dec 12, 2013 14.41 14.81 14.41 14.61 882,289 +0.18(+1.22%)
Dec 11, 2013 14.65 14.68 14.40 14.44 655,218 -0.16(-1.09%)
Dec 10, 2013 14.52 14.80 14.34 14.60 503,383 +0.00(+0.00%)
Dec 09, 2013 14.62 14.69 14.31 14.60 560,847 -0.02(-0.11%)
Dec 06, 2013 14.38 14.72 14.33 14.61 0 +0.42(+2.93%)
Dec 05, 2013 14.09 14.27 14.04 14.20 0 +0.11(+0.77%)
Dec 04, 2013 14.12 14.32 13.85 14.09 0 -0.04(-0.31%)
Dec 03, 2013 14.18 14.30 13.89 14.13 0 -0.07(-0.51%)
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.