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 30, 2014 12.36 12.56 12.18 12.25 310,413 -0.09(-0.72%)
May 29, 2014 12.44 12.53 12.25 12.33 252,587 -0.01(-0.10%)
May 28, 2014 12.58 12.58 12.26 12.35 389,190 -0.28(-2.22%)
May 27, 2014 12.39 12.65 12.19 12.63 290,537 +0.37(+2.98%)
May 23, 2014 12.19 12.26 12.26 12.26 586,950 +0.09(+0.76%)
May 22, 2014 12.10 12.26 11.99 12.17 191,015 +0.14(+1.13%)
May 21, 2014 12.03 12.24 11.94 12.03 270,948 +0.03(+0.27%)
May 20, 2014 12.25 12.25 11.94 12.00 531,603 -0.31(-2.48%)
May 19, 2014 12.13 12.33 12.09 12.31 452,644 +0.13(+1.09%)
May 16, 2014 11.82 12.28 11.64 12.17 759,811 +0.65(+5.68%)
May 15, 2014 11.56 11.64 11.08 11.52 1,181,369 -0.12(-1.00%)
May 14, 2014 12.13 12.14 11.58 11.64 1,025,376 -0.56(-4.58%)
May 13, 2014 12.61 12.61 12.19 12.19 260,639 -0.46(-3.62%)
May 12, 2014 12.43 12.71 12.34 12.65 378,829 +0.33(+2.65%)
May 09, 2014 12.09 12.35 12.00 12.32 305,545 +0.17(+1.42%)
May 08, 2014 12.16 12.45 12.06 12.15 302,013 -0.10(-0.78%)
May 07, 2014 12.12 12.27 11.79 12.25 466,646 +0.20(+1.66%)
May 06, 2014 12.34 12.42 12.04 12.05 605,056 -0.40(-3.25%)
May 05, 2014 12.56 12.65 12.36 12.45 312,627 -0.24(-1.89%)
May 02, 2014 12.65 12.92 12.55 12.69 380,671 +0.10(+0.79%)
May 01, 2014 12.69 12.79 12.20 12.59 624,071 -0.10(-0.82%)
Apr 30, 2014 12.65 12.75 12.45 12.70 650,995 -0.01(-0.09%)
Apr 29, 2014 13.06 13.13 12.71 12.71 275,269 -0.26(-1.98%)
Apr 28, 2014 13.09 13.17 12.67 12.97 336,937 -0.02(-0.15%)
Apr 25, 2014 13.23 13.39 12.92 12.99 373,096 -0.33(-2.50%)
Apr 24, 2014 13.58 13.66 13.14 13.32 278,411 -0.19(-1.42%)
Apr 23, 2014 13.87 13.95 13.41 13.51 347,486 -0.37(-2.68%)
Apr 22, 2014 13.73 14.01 13.59 13.88 333,927 +0.21(+1.55%)
Apr 21, 2014 13.61 13.99 13.49 13.67 634,762 +0.24(+1.79%)
Apr 17, 2014 13.26 13.43 13.43 13.43 988,465 +0.21(+1.57%)
Apr 16, 2014 13.10 13.24 12.99 13.22 294,082 +0.22(+1.72%)
Apr 15, 2014 13.02 13.15 12.70 13.00 335,523 +0.01(+0.06%)
Apr 14, 2014 13.11 13.32 12.81 12.99 250,515 +0.03(+0.22%)
Apr 11, 2014 12.95 13.33 12.76 12.96 308,242 -0.13(-1.01%)
Apr 10, 2014 13.59 13.59 13.06 13.09 524,625 -0.54(-3.99%)
Apr 09, 2014 13.67 13.78 13.52 13.64 270,794 -0.02(-0.18%)
Apr 08, 2014 13.59 13.79 13.42 13.66 391,457 +0.10(+0.74%)
Apr 07, 2014 13.67 13.91 13.42 13.56 624,481 -0.12(-0.88%)
Apr 04, 2014 14.13 14.22 13.60 13.68 427,867 -0.42(-2.95%)
Apr 03, 2014 14.21 14.21 13.92 14.10 240,760 -0.13(-0.93%)
Apr 02, 2014 14.27 14.29 14.09 14.23 220,281 -0.01(-0.08%)
Apr 01, 2014 13.83 14.32 13.64 14.24 438,371 +0.46(+3.34%)
Mar 31, 2014 13.56 13.89 13.56 13.78 429,397 +0.29(+2.17%)
Mar 28, 2014 13.59 13.82 13.39 13.49 286,782 -0.10(-0.74%)
Mar 27, 2014 13.93 13.95 13.54 13.59 303,697 -0.32(-2.30%)
Mar 26, 2014 14.29 14.29 13.91 13.91 334,946 -0.24(-1.73%)
Mar 25, 2014 14.22 14.36 14.13 14.15 297,121 +0.01(+0.08%)
Mar 24, 2014 14.46 14.52 13.98 14.14 441,967 -0.28(-1.92%)
Mar 21, 2014 14.60 14.77 14.35 14.42 2,001,616 -0.10(-0.66%)
Mar 20, 2014 14.17 14.62 14.17 14.52 651,273 +0.30(+2.11%)
Mar 19, 2014 14.09 14.36 14.00 14.21 458,949 +0.13(+0.91%)
Mar 18, 2014 13.97 14.11 13.77 14.09 477,195 +0.15(+1.06%)
Mar 17, 2014 13.99 14.07 13.87 13.94 369,762 -0.01(-0.06%)
Mar 14, 2014 13.68 13.96 13.64 13.95 420,769 +0.24(+1.72%)
Mar 13, 2014 13.89 13.95 13.68 13.71 475,984 -0.14(-1.04%)
Mar 12, 2014 13.83 13.96 13.71 13.85 323,458 -0.02(-0.17%)
Mar 11, 2014 14.00 14.00 13.81 13.88 399,124 -0.16(-1.17%)
Mar 10, 2014 14.02 14.14 13.89 14.04 225,089 +0.02(+0.17%)
Mar 07, 2014 13.99 14.12 13.85 14.02 322,704 +0.12(+0.89%)
Mar 06, 2014 13.88 14.01 13.76 13.89 337,761 +0.02(+0.14%)
Mar 05, 2014 13.75 13.89 13.56 13.87 642,677 +0.14(+0.99%)
Mar 04, 2014 13.59 13.95 13.25 13.74 755,126 +0.34(+2.57%)
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.