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 (%)
Nov 28, 2014 13.04 13.04 12.68 12.70 235,132 -0.26(-2.04%)
Nov 26, 2014 12.82 12.97 12.97 12.97 994,281 +0.19(+1.48%)
Nov 25, 2014 12.87 12.88 12.71 12.78 454,016 -0.03(-0.25%)
Nov 24, 2014 12.66 12.88 12.59 12.81 365,947 +0.18(+1.40%)
Nov 21, 2014 12.88 12.96 12.57 12.63 434,644 -0.10(-0.76%)
Nov 20, 2014 12.52 12.85 12.46 12.73 428,336 +0.12(+0.95%)
Nov 19, 2014 12.85 12.85 12.47 12.61 775,173 -0.29(-2.27%)
Nov 18, 2014 12.92 12.99 12.71 12.90 441,869 +0.02(+0.16%)
Nov 17, 2014 13.06 13.16 12.85 12.88 730,415 -0.22(-1.71%)
Nov 14, 2014 13.08 13.14 12.97 13.11 411,350 +0.05(+0.40%)
Nov 13, 2014 13.16 13.16 12.98 13.06 292,405 -0.10(-0.73%)
Nov 12, 2014 12.86 13.19 12.86 13.15 328,309 +0.18(+1.39%)
Nov 11, 2014 13.00 13.04 12.92 12.97 324,657 -0.03(-0.22%)
Nov 10, 2014 12.92 13.06 12.85 13.00 308,596 +0.07(+0.56%)
Nov 07, 2014 12.87 12.94 12.84 12.93 293,175 +0.02(+0.15%)
Nov 06, 2014 12.77 12.91 12.70 12.91 384,783 +0.17(+1.35%)
Nov 05, 2014 12.64 12.77 12.56 12.74 350,177 +0.18(+1.47%)
Nov 04, 2014 12.57 12.67 12.30 12.55 452,348 -0.12(-0.92%)
Nov 03, 2014 12.88 12.99 12.55 12.67 539,405 -0.10(-0.75%)
Oct 31, 2014 12.79 12.86 12.57 12.76 604,400 +0.24(+1.92%)
Oct 30, 2014 12.40 12.64 12.32 12.52 312,003 +0.08(+0.64%)
Oct 29, 2014 12.38 12.50 12.21 12.44 423,792 +0.05(+0.39%)
Oct 28, 2014 12.02 12.47 12.02 12.40 612,660 +0.48(+4.06%)
Oct 27, 2014 11.77 11.92 11.86 11.91 132,509 +0.05(+0.40%)
Oct 24, 2014 11.89 11.92 11.78 11.86 256,595 +0.02(+0.14%)
Oct 23, 2014 11.76 11.90 11.67 11.85 400,576 +0.26(+2.21%)
Oct 22, 2014 11.90 11.90 11.56 11.59 497,705 -0.29(-2.46%)
Oct 21, 2014 11.70 11.94 11.69 11.88 360,776 +0.26(+2.24%)
Oct 20, 2014 11.61 11.71 11.56 11.62 401,357 -0.08(-0.65%)
Oct 17, 2014 12.28 12.40 11.47 11.70 1,085,579 -0.34(-2.82%)
Oct 16, 2014 11.39 12.12 11.39 12.04 808,251 +0.79(+7.00%)
Oct 15, 2014 11.40 11.71 11.07 11.25 826,690 -0.36(-3.13%)
Oct 14, 2014 11.50 11.82 11.50 11.62 446,073 +0.19(+1.65%)
Oct 13, 2014 11.27 11.66 11.14 11.43 456,360 +0.17(+1.53%)
Oct 10, 2014 11.17 11.45 11.17 11.26 686,348 +0.02(+0.14%)
Oct 09, 2014 11.67 11.73 11.23 11.24 730,429 -0.43(-3.70%)
Oct 08, 2014 11.46 11.70 11.42 11.67 624,665 +0.20(+1.74%)
Oct 07, 2014 11.56 11.67 11.46 11.47 559,701 -0.18(-1.54%)
Oct 06, 2014 11.81 11.81 11.51 11.65 505,513 -0.13(-1.09%)
Oct 03, 2014 11.79 11.88 11.70 11.78 391,383 +0.11(+0.96%)
Oct 02, 2014 11.58 11.74 11.48 11.67 761,538 +0.08(+0.66%)
Oct 01, 2014 11.76 11.83 11.48 11.59 984,564 -0.17(-1.43%)
Sep 30, 2014 11.95 12.00 11.75 11.76 917,574 -0.21(-1.77%)
Sep 29, 2014 11.92 12.11 11.90 11.97 474,969 -0.08(-0.70%)
Sep 26, 2014 12.18 12.23 12.00 12.06 502,154 -0.10(-0.86%)
Sep 25, 2014 12.32 12.38 12.07 12.16 541,826 -0.18(-1.46%)
Sep 24, 2014 12.19 12.40 12.10 12.34 480,529 +0.18(+1.48%)
Sep 23, 2014 12.51 12.61 12.16 12.16 621,216 -0.40(-3.18%)
Sep 22, 2014 12.65 12.73 12.40 12.56 757,127 -0.13(-1.04%)
Sep 19, 2014 12.54 12.80 12.54 12.69 4,818,117 +0.19(+1.50%)
Sep 18, 2014 12.36 12.68 12.36 12.50 515,872 +0.15(+1.23%)
Sep 17, 2014 12.12 12.43 12.06 12.35 664,657 +0.20(+1.65%)
Sep 16, 2014 12.22 12.36 12.09 12.15 320,341 -0.09(-0.72%)
Sep 15, 2014 12.35 12.50 12.17 12.24 279,201 -0.18(-1.45%)
Sep 12, 2014 12.48 12.48 12.24 12.42 511,893 -0.03(-0.22%)
Sep 11, 2014 12.22 12.47 12.22 12.45 479,323 +0.12(+1.01%)
Sep 10, 2014 12.09 12.37 12.09 12.32 405,353 +0.23(+1.88%)
Sep 09, 2014 12.20 12.30 11.96 12.10 384,460 -0.18(-1.47%)
Sep 08, 2014 11.86 12.32 11.86 12.28 930,048 +0.44(+3.68%)
Sep 05, 2014 11.82 11.91 11.74 11.84 273,289 -0.04(-0.37%)
Sep 04, 2014 12.13 12.31 11.82 11.88 318,736 -0.21(-1.75%)
Sep 03, 2014 12.18 12.32 12.06 12.10 388,614 -0.06(-0.49%)
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.