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 (%)
Jul 31, 2014 12.20 12.40 11.95 11.98 410,114 -0.35(-2.88%)
Jul 30, 2014 12.16 12.40 12.16 12.33 350,033 +0.26(+2.14%)
Jul 29, 2014 11.90 12.16 11.87 12.07 424,894 +0.22(+1.81%)
Jul 28, 2014 12.02 12.07 11.77 11.86 533,499 -0.15(-1.23%)
Jul 25, 2014 11.91 12.05 11.88 12.01 523,168 -0.03(-0.23%)
Jul 24, 2014 12.09 12.20 11.90 12.04 481,962 -0.06(-0.49%)
Jul 23, 2014 12.09 12.16 11.90 12.09 356,713 +0.05(+0.40%)
Jul 22, 2014 12.23 12.28 11.97 12.05 369,731 -0.12(-1.01%)
Jul 21, 2014 12.18 12.22 12.02 12.17 635,117 +0.09(+0.73%)
Jul 18, 2014 12.17 12.17 11.93 12.08 496,343 +0.13(+1.07%)
Jul 17, 2014 12.36 12.64 11.92 11.96 811,338 -0.43(-3.47%)
Jul 16, 2014 12.72 12.73 12.37 12.39 486,975 -0.21(-1.65%)
Jul 15, 2014 12.64 12.77 12.45 12.59 323,030 -0.04(-0.35%)
Jul 14, 2014 12.86 12.92 12.49 12.64 523,318 -0.04(-0.31%)
Jul 11, 2014 12.70 12.79 12.57 12.68 262,555 -0.07(-0.53%)
Jul 10, 2014 12.72 12.94 12.63 12.74 378,323 -0.24(-1.84%)
Jul 09, 2014 13.02 13.14 12.94 12.98 224,571 +0.03(+0.25%)
Jul 08, 2014 13.21 13.21 12.92 12.95 400,646 -0.28(-2.08%)
Jul 07, 2014 13.36 13.39 13.21 13.23 305,894 -0.24(-1.75%)
Jul 03, 2014 13.17 13.46 13.46 13.46 584,677 +0.37(+2.80%)
Jul 02, 2014 13.30 13.41 13.01 13.10 467,294 -0.21(-1.56%)
Jul 01, 2014 13.15 13.55 13.14 13.30 421,506 +0.22(+1.71%)
Jun 30, 2014 13.08 13.13 12.86 13.08 503,140 -0.02(-0.15%)
Jun 27, 2014 13.13 13.35 13.08 13.10 4,338,881 -0.15(-1.11%)
Jun 26, 2014 13.25 13.27 13.05 13.25 206,017 -0.01(-0.09%)
Jun 25, 2014 12.86 13.28 12.71 13.26 340,229 +0.27(+2.12%)
Jun 24, 2014 13.34 13.64 12.97 12.98 836,715 -0.40(-3.01%)
Jun 23, 2014 13.46 13.52 13.33 13.39 425,531 -0.03(-0.21%)
Jun 20, 2014 13.35 13.49 13.28 13.41 1,303,952 +0.08(+0.57%)
Jun 19, 2014 13.44 13.44 13.09 13.34 292,792 -0.06(-0.48%)
Jun 18, 2014 13.22 13.42 13.09 13.40 445,157 +0.17(+1.26%)
Jun 17, 2014 12.88 13.29 12.84 13.23 386,925 +0.31(+2.44%)
Jun 16, 2014 12.81 13.00 12.75 12.92 366,805 +0.06(+0.47%)
Jun 13, 2014 12.90 13.11 12.79 12.86 273,390 -0.04(-0.31%)
Jun 12, 2014 12.92 13.10 12.76 12.90 255,679 -0.06(-0.46%)
Jun 11, 2014 12.98 13.15 12.81 12.96 260,547 -0.11(-0.85%)
Jun 10, 2014 13.12 13.19 12.75 13.07 277,468 +0.04(+0.34%)
Jun 06, 2014 13.07 13.17 12.87 13.03 420,959 +0.05(+0.40%)
Jun 05, 2014 12.52 12.98 12.34 12.98 440,668 +0.49(+3.93%)
Jun 04, 2014 12.48 12.62 12.36 12.49 395,071 -0.01(-0.06%)
Jun 03, 2014 12.46 12.68 12.38 12.49 465,136 +0.02(+0.13%)
Jun 02, 2014 12.21 12.49 12.00 12.48 396,857 +0.32(+2.62%)
May 30, 2014 12.27 12.47 12.10 12.16 312,661 -0.09(-0.72%)
May 29, 2014 12.35 12.44 12.16 12.25 254,417 -0.01(-0.10%)
May 28, 2014 12.49 12.49 12.17 12.26 392,009 -0.28(-2.22%)
May 27, 2014 12.30 12.56 12.10 12.54 292,642 +0.36(+2.98%)
May 23, 2014 12.10 12.17 12.17 12.17 591,201 +0.09(+0.76%)
May 22, 2014 12.02 12.17 11.91 12.08 192,398 +0.14(+1.13%)
May 21, 2014 11.94 12.15 11.86 11.95 272,911 +0.03(+0.27%)
May 20, 2014 12.16 12.16 11.86 11.92 535,453 -0.30(-2.48%)
May 19, 2014 12.04 12.24 12.01 12.22 455,922 +0.13(+1.09%)
May 16, 2014 11.74 12.19 11.56 12.09 765,314 +0.65(+5.68%)
May 15, 2014 11.47 11.56 11.00 11.44 1,189,925 -0.12(-1.00%)
May 14, 2014 12.04 12.05 11.50 11.55 1,032,803 -0.55(-4.58%)
May 13, 2014 12.52 12.52 12.10 12.11 262,527 -0.45(-3.62%)
May 12, 2014 12.34 12.62 12.25 12.56 381,573 +0.32(+2.65%)
May 09, 2014 12.00 12.26 11.91 12.24 307,758 +0.17(+1.42%)
May 08, 2014 12.08 12.36 11.98 12.07 304,201 -0.10(-0.78%)
May 07, 2014 12.04 12.18 11.71 12.16 470,026 +0.20(+1.66%)
May 06, 2014 12.25 12.33 11.96 11.96 609,438 -0.40(-3.25%)
May 05, 2014 12.47 12.56 12.27 12.36 314,891 -0.24(-1.89%)
May 02, 2014 12.56 12.82 12.46 12.60 383,428 +0.10(+0.80%)
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.