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 (%)
Sep 30, 2014 12.04 12.09 11.84 11.84 910,976 -0.21(-1.77%)
Sep 29, 2014 12.00 12.20 11.99 12.06 471,554 -0.08(-0.70%)
Sep 26, 2014 12.27 12.32 12.09 12.14 498,543 -0.10(-0.85%)
Sep 25, 2014 12.41 12.46 12.16 12.25 537,930 -0.18(-1.46%)
Sep 24, 2014 12.28 12.49 12.18 12.43 477,073 +0.18(+1.48%)
Sep 23, 2014 12.60 12.70 12.24 12.25 616,749 -0.40(-3.18%)
Sep 22, 2014 12.74 12.83 12.49 12.65 751,682 -0.13(-1.04%)
Sep 19, 2014 12.63 12.89 12.63 12.78 4,783,472 +0.19(+1.50%)
Sep 18, 2014 12.45 12.78 12.45 12.59 512,162 +0.15(+1.23%)
Sep 17, 2014 12.21 12.52 12.14 12.44 659,878 +0.20(+1.65%)
Sep 16, 2014 12.31 12.45 12.18 12.24 318,038 -0.09(-0.72%)
Sep 15, 2014 12.44 12.59 12.26 12.33 277,193 -0.18(-1.45%)
Sep 12, 2014 12.57 12.57 12.33 12.51 508,212 -0.03(-0.22%)
Sep 11, 2014 12.31 12.56 12.31 12.54 475,876 +0.12(+1.01%)
Sep 10, 2014 12.18 12.46 12.18 12.41 402,438 +0.23(+1.88%)
Sep 09, 2014 12.29 12.39 12.05 12.18 381,696 -0.18(-1.47%)
Sep 08, 2014 11.94 12.41 11.94 12.36 923,361 +0.44(+3.68%)
Sep 05, 2014 11.91 12.00 11.82 11.93 271,324 -0.04(-0.37%)
Sep 04, 2014 12.22 12.40 11.91 11.97 316,444 -0.21(-1.75%)
Sep 03, 2014 12.27 12.40 12.15 12.18 385,820 -0.06(-0.49%)
Sep 02, 2014 12.07 12.27 12.01 12.24 361,346 +0.26(+2.18%)
Aug 29, 2014 11.94 11.98 11.98 11.98 504,038 +0.11(+0.92%)
Aug 28, 2014 12.01 12.01 11.88 11.87 277,107 -0.18(-1.47%)
Aug 27, 2014 12.18 12.18 11.99 12.05 219,986 -0.13(-1.09%)
Aug 26, 2014 12.06 12.23 11.97 12.18 531,874 +0.12(+1.04%)
Aug 25, 2014 12.15 12.25 11.98 12.06 204,515 -0.05(-0.40%)
Aug 22, 2014 12.12 12.24 11.99 12.11 272,744 +0.00(+0.00%)
Aug 21, 2014 11.95 12.17 11.78 12.11 242,179 +0.13(+1.08%)
Aug 20, 2014 12.01 12.05 11.88 11.98 229,881 -0.10(-0.87%)
Aug 19, 2014 12.11 12.18 12.05 12.08 170,057 -0.02(-0.20%)
Aug 18, 2014 11.91 12.11 11.82 12.11 323,977 +0.35(+2.95%)
Aug 15, 2014 12.03 12.03 11.60 11.76 468,393 -0.09(-0.78%)
Aug 14, 2014 11.94 11.97 11.80 11.85 192,349 -0.06(-0.51%)
Aug 13, 2014 12.01 12.11 11.86 11.91 278,971 -0.04(-0.37%)
Aug 12, 2014 12.11 12.12 11.86 11.96 203,462 -0.19(-1.59%)
Aug 11, 2014 12.03 12.26 12.00 12.15 213,359 +0.18(+1.48%)
Aug 08, 2014 11.94 12.07 11.93 11.97 472,988 +0.02(+0.20%)
Aug 07, 2014 12.12 12.19 11.89 11.95 237,687 -0.17(-1.39%)
Aug 06, 2014 11.86 12.18 11.81 12.12 298,681 +0.20(+1.65%)
Aug 05, 2014 11.72 12.00 11.72 11.92 421,054 +0.12(+1.02%)
Aug 04, 2014 11.88 11.94 11.68 11.80 475,556 -0.02(-0.20%)
Aug 01, 2014 12.10 12.15 11.72 11.83 482,430 -0.24(-2.00%)
Jul 31, 2014 12.29 12.49 12.04 12.07 407,165 -0.36(-2.88%)
Jul 30, 2014 12.25 12.49 12.25 12.42 347,516 +0.26(+2.15%)
Jul 29, 2014 11.99 12.25 11.96 12.16 421,839 +0.22(+1.81%)
Jul 28, 2014 12.11 12.15 11.86 11.95 529,662 -0.15(-1.23%)
Jul 25, 2014 11.99 12.14 11.96 12.09 519,406 -0.03(-0.23%)
Jul 24, 2014 12.17 12.28 11.98 12.12 478,496 -0.06(-0.49%)
Jul 23, 2014 12.18 12.25 11.99 12.18 354,148 +0.05(+0.40%)
Jul 22, 2014 12.32 12.37 12.05 12.13 367,073 -0.12(-1.02%)
Jul 21, 2014 12.27 12.31 12.10 12.26 630,550 +0.09(+0.73%)
Jul 18, 2014 12.26 12.26 12.01 12.17 492,774 +0.13(+1.07%)
Jul 17, 2014 12.45 12.73 12.00 12.04 805,504 -0.43(-3.47%)
Jul 16, 2014 12.81 12.82 12.46 12.48 483,474 -0.21(-1.65%)
Jul 15, 2014 12.73 12.86 12.54 12.68 320,707 -0.04(-0.35%)
Jul 14, 2014 12.95 13.01 12.58 12.73 519,555 -0.04(-0.31%)
Jul 11, 2014 12.79 12.88 12.66 12.77 260,667 -0.07(-0.53%)
Jul 10, 2014 12.81 13.03 12.72 12.84 375,603 -0.24(-1.84%)
Jul 09, 2014 13.11 13.24 13.04 13.08 222,956 +0.03(+0.25%)
Jul 08, 2014 13.31 13.31 13.01 13.05 397,765 -0.28(-2.08%)
Jul 07, 2014 13.45 13.49 13.31 13.32 303,694 -0.24(-1.75%)
Jul 03, 2014 13.27 13.56 13.56 13.56 580,472 +0.37(+2.80%)
Jul 02, 2014 13.40 13.51 13.10 13.19 463,934 -0.21(-1.56%)
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.