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 (%)
Jun 30, 2015 14.92 15.05 14.79 14.88 440,920 +0.06(+0.41%)
Jun 29, 2015 15.12 15.23 14.79 14.82 385,557 -0.38(-2.49%)
Jun 26, 2015 15.27 15.47 15.19 15.20 828,145 -0.00(-0.03%)
Jun 25, 2015 15.17 15.31 15.05 15.21 537,623 +0.09(+0.62%)
Jun 24, 2015 15.21 15.25 15.07 15.11 290,355 -0.09(-0.62%)
Jun 23, 2015 15.05 15.23 15.00 15.21 608,405 +0.20(+1.33%)
Jun 22, 2015 15.02 15.06 14.90 15.01 465,921 +0.13(+0.88%)
Jun 19, 2015 14.86 14.90 14.74 14.88 1,154,729 +0.06(+0.38%)
Jun 18, 2015 14.79 14.96 14.75 14.82 808,200 +0.19(+1.31%)
Jun 17, 2015 14.93 15.03 14.56 14.63 330,324 -0.21(-1.40%)
Jun 16, 2015 14.62 14.88 14.62 14.84 423,726 +0.15(+1.00%)
Jun 15, 2015 14.57 14.81 14.35 14.69 335,644 -0.04(-0.28%)
Jun 12, 2015 14.86 14.88 14.66 14.73 334,384 -0.16(-1.07%)
Jun 11, 2015 15.02 15.02 14.56 14.89 532,657 -0.08(-0.52%)
Jun 10, 2015 14.78 15.00 14.66 14.97 681,807 +0.30(+2.05%)
Jun 09, 2015 14.47 14.76 14.37 14.66 538,458 +0.12(+0.84%)
Jun 08, 2015 14.25 14.57 14.23 14.54 661,530 +0.06(+0.42%)
Jun 05, 2015 14.10 14.48 14.03 14.48 1,015,168 +0.51(+3.67%)
Jun 04, 2015 14.14 14.22 13.92 13.97 294,980 -0.21(-1.49%)
Jun 03, 2015 14.02 14.24 13.81 14.18 712,924 +0.26(+1.87%)
Jun 02, 2015 13.83 13.98 13.74 13.92 431,434 +0.08(+0.56%)
Jun 01, 2015 13.96 13.96 13.66 13.84 187,577 -0.04(-0.32%)
May 29, 2015 13.95 13.95 13.70 13.89 520,242 -0.05(-0.35%)
May 28, 2015 13.85 13.94 13.80 13.94 353,563 +0.08(+0.59%)
May 27, 2015 13.70 13.88 13.52 13.85 219,006 +0.22(+1.58%)
May 26, 2015 13.56 13.72 13.53 13.64 385,098 -0.03(-0.21%)
May 22, 2015 13.80 13.67 13.67 13.67 602,782 -0.15(-1.06%)
May 21, 2015 13.91 13.91 13.74 13.81 183,121 -0.08(-0.59%)
May 20, 2015 14.02 14.02 13.79 13.89 283,858 -0.11(-0.78%)
May 19, 2015 13.82 14.00 13.74 14.00 313,616 +0.16(+1.18%)
May 18, 2015 13.56 13.87 13.54 13.84 405,254 +0.26(+1.92%)
May 15, 2015 13.79 13.79 13.45 13.58 257,450 -0.23(-1.68%)
May 14, 2015 13.80 13.87 13.75 13.81 266,295 +0.04(+0.33%)
May 13, 2015 13.83 13.83 13.64 13.77 315,611 +0.00(+0.03%)
May 12, 2015 13.63 13.82 13.50 13.76 261,522 +0.08(+0.57%)
May 11, 2015 13.54 13.72 13.50 13.69 282,966 +0.14(+1.04%)
May 08, 2015 13.65 13.72 13.43 13.55 400,926 +0.11(+0.78%)
May 07, 2015 13.25 13.50 13.24 13.44 319,232 +0.13(+0.98%)
May 06, 2015 13.25 13.32 13.20 13.31 332,704 +0.07(+0.55%)
May 05, 2015 13.29 13.44 13.10 13.24 425,645 -0.05(-0.37%)
May 04, 2015 13.17 13.31 13.15 13.29 384,796 +0.10(+0.77%)
May 01, 2015 13.36 13.45 13.15 13.19 335,736 -0.15(-1.12%)
Apr 30, 2015 13.69 13.83 13.33 13.34 495,864 -0.43(-3.15%)
Apr 29, 2015 13.83 13.94 13.75 13.77 267,081 -0.12(-0.88%)
Apr 28, 2015 13.54 13.91 13.54 13.89 301,428 +0.37(+2.70%)
Apr 27, 2015 13.61 13.87 13.44 13.53 289,857 -0.11(-0.80%)
Apr 24, 2015 13.74 13.89 13.57 13.64 249,955 -0.13(-0.91%)
Apr 23, 2015 13.72 13.78 13.58 13.76 268,602 +0.02(+0.15%)
Apr 22, 2015 13.66 13.74 13.48 13.74 201,741 +0.08(+0.56%)
Apr 21, 2015 13.73 13.81 13.64 13.66 169,082 -0.03(-0.21%)
Apr 20, 2015 13.60 13.75 13.44 13.69 293,003 +0.21(+1.60%)
Apr 17, 2015 13.66 13.83 13.43 13.48 517,278 -0.41(-2.98%)
Apr 16, 2015 14.03 14.03 13.74 13.89 397,425 -0.09(-0.64%)
Apr 15, 2015 13.99 14.06 13.90 13.98 750,859 +0.08(+0.55%)
Apr 14, 2015 13.93 14.01 13.72 13.90 235,559 -0.02(-0.15%)
Apr 13, 2015 13.87 13.99 13.84 13.92 256,908 +0.08(+0.59%)
Apr 10, 2015 13.91 13.91 13.73 13.84 167,102 +0.04(+0.26%)
Apr 09, 2015 13.85 13.91 13.68 13.81 138,813 -0.09(-0.61%)
Apr 08, 2015 13.81 14.00 13.79 13.89 305,033 +0.04(+0.26%)
Apr 07, 2015 13.79 13.92 13.70 13.85 369,273 +0.09(+0.62%)
Apr 06, 2015 13.57 13.79 13.41 13.77 506,417 +0.12(+0.89%)
Apr 02, 2015 13.79 13.65 13.65 13.65 1,870,369 -0.08(-0.56%)
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.