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 29, 2016 16.48 16.48 16.11 16.15 1,070,193 -0.35(-2.13%)
Feb 26, 2016 16.37 16.68 16.35 16.50 580,020 +0.20(+1.25%)
Feb 25, 2016 16.08 16.34 16.00 16.30 412,241 +0.21(+1.32%)
Feb 24, 2016 16.12 16.19 15.68 16.08 738,844 -0.20(-1.20%)
Feb 23, 2016 16.47 16.50 16.14 16.28 806,696 -0.14(-0.85%)
Feb 22, 2016 16.30 16.44 16.23 16.42 742,288 +0.27(+1.67%)
Feb 19, 2016 15.80 16.23 15.80 16.15 831,124 +0.30(+1.91%)
Feb 18, 2016 15.90 16.04 15.76 15.85 864,896 +0.03(+0.18%)
Feb 17, 2016 16.01 16.04 15.72 15.82 680,994 -0.08(-0.49%)
Feb 16, 2016 15.84 16.04 15.65 15.90 1,101,275 +0.36(+2.31%)
Feb 12, 2016 15.23 15.54 15.54 15.54 1,467,841 +0.57(+3.82%)
Feb 11, 2016 15.36 15.61 14.90 14.96 1,446,590 -0.74(-4.71%)
Feb 10, 2016 16.05 16.29 15.69 15.70 676,455 -0.27(-1.69%)
Feb 09, 2016 15.78 16.06 15.72 15.97 849,226 -0.02(-0.13%)
Feb 08, 2016 15.79 16.05 15.59 15.99 1,393,610 -0.00(-0.03%)
Feb 05, 2016 16.02 16.25 15.86 16.00 1,289,572 -0.03(-0.20%)
Feb 04, 2016 15.73 16.12 15.73 16.03 1,000,345 +0.28(+1.76%)
Feb 03, 2016 15.78 16.07 15.40 15.75 1,059,404 +0.14(+0.89%)
Feb 02, 2016 15.65 15.78 15.02 15.62 1,116,672 -0.24(-1.49%)
Feb 01, 2016 15.59 15.96 15.47 15.85 912,423 +0.09(+0.59%)
Jan 29, 2016 15.46 15.77 14.68 15.76 1,317,764 +0.32(+2.06%)
Jan 28, 2016 14.96 15.55 14.90 15.44 1,322,168 +0.59(+3.98%)
Jan 27, 2016 14.32 14.94 14.23 14.85 1,310,355 +0.49(+3.43%)
Jan 26, 2016 14.03 14.43 14.00 14.36 1,136,524 +0.46(+3.34%)
Jan 25, 2016 14.15 14.25 13.79 13.89 1,534,433 -0.36(-2.51%)
Jan 22, 2016 14.30 14.41 14.06 14.25 1,420,280 -0.02(-0.14%)
Jan 21, 2016 14.86 15.08 14.27 14.27 853,369 -0.54(-3.63%)
Jan 20, 2016 14.65 15.02 14.34 14.81 978,653 -0.01(-0.06%)
Jan 19, 2016 15.02 15.23 14.70 14.82 830,673 -0.20(-1.33%)
Jan 15, 2016 14.76 15.02 15.02 15.02 1,962,328 -0.21(-1.36%)
Jan 14, 2016 15.09 15.42 14.89 15.22 494,915 +0.24(+1.60%)
Jan 13, 2016 15.75 15.75 14.89 14.98 804,495 -0.68(-4.36%)
Jan 12, 2016 15.93 15.93 15.44 15.67 669,414 -0.09(-0.59%)
Jan 11, 2016 15.94 16.13 15.66 15.76 811,531 -0.11(-0.72%)
Jan 08, 2016 16.36 16.54 15.84 15.88 1,555,427 +0.06(+0.39%)
Jan 07, 2016 15.74 15.97 15.72 15.81 842,457 -0.22(-1.40%)
Jan 06, 2016 15.70 16.09 15.66 16.04 732,141 +0.06(+0.36%)
Jan 05, 2016 16.17 16.29 15.92 15.98 732,384 +0.13(+0.80%)
Jan 04, 2016 16.28 16.33 15.76 15.86 831,542 -0.64(-3.87%)
Dec 31, 2015 16.58 16.49 16.49 16.49 1,187,518 -0.15(-0.90%)
Dec 30, 2015 16.77 16.90 16.59 16.64 416,225 -0.11(-0.63%)
Dec 29, 2015 16.71 16.86 16.59 16.75 624,999 +0.15(+0.93%)
Dec 28, 2015 16.62 16.68 16.36 16.60 397,295 -0.07(-0.39%)
Dec 24, 2015 16.62 16.66 16.66 16.66 543,890 +0.00(+0.02%)
Dec 23, 2015 16.77 16.82 16.59 16.66 390,016 -0.01(-0.07%)
Dec 22, 2015 16.63 16.69 16.21 16.67 614,018 +0.10(+0.58%)
Dec 21, 2015 16.62 16.82 16.43 16.57 1,099,827 +0.13(+0.78%)
Dec 18, 2015 16.60 16.60 16.13 16.45 5,062,678 -0.26(-1.56%)
Dec 17, 2015 16.82 16.98 16.62 16.71 958,826 -0.11(-0.68%)
Dec 16, 2015 16.69 16.87 16.43 16.82 1,016,959 +0.15(+0.88%)
Dec 15, 2015 16.30 16.68 16.25 16.67 1,212,187 +0.52(+3.20%)
Dec 14, 2015 16.15 16.47 15.74 16.16 911,030 -0.01(-0.05%)
Dec 11, 2015 16.30 16.45 16.03 16.16 674,293 -0.46(-2.77%)
Dec 10, 2015 16.58 16.82 16.18 16.62 615,445 +0.11(+0.69%)
Dec 09, 2015 16.75 16.98 16.38 16.51 734,020 -0.28(-1.67%)
Dec 08, 2015 16.99 17.12 16.78 16.79 714,591 -0.32(-1.86%)
Dec 07, 2015 17.43 17.58 17.00 17.11 804,011 -0.39(-2.23%)
Dec 04, 2015 17.46 17.74 17.28 17.50 796,334 +0.06(+0.33%)
Dec 03, 2015 17.83 17.96 17.39 17.44 723,472 -0.33(-1.88%)
Dec 02, 2015 18.20 18.21 17.71 17.78 660,698 -0.31(-1.73%)
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.