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 29, 2015 13.85 13.85 13.60 13.79 524,010 -0.05(-0.35%)
May 28, 2015 13.75 13.84 13.70 13.84 356,124 +0.08(+0.59%)
May 27, 2015 13.60 13.78 13.43 13.75 220,592 +0.21(+1.58%)
May 26, 2015 13.46 13.62 13.43 13.54 387,887 -0.03(-0.21%)
May 22, 2015 13.70 13.57 13.57 13.57 607,148 -0.15(-1.06%)
May 21, 2015 13.81 13.81 13.64 13.71 184,447 -0.08(-0.59%)
May 20, 2015 13.92 13.92 13.69 13.79 285,913 -0.11(-0.78%)
May 19, 2015 13.72 13.90 13.64 13.90 315,887 +0.16(+1.18%)
May 18, 2015 13.46 13.77 13.44 13.74 408,189 +0.26(+1.92%)
May 15, 2015 13.69 13.69 13.35 13.48 259,314 -0.23(-1.68%)
May 14, 2015 13.70 13.77 13.65 13.71 268,224 +0.04(+0.33%)
May 13, 2015 13.73 13.73 13.54 13.67 317,896 +0.00(+0.03%)
May 12, 2015 13.54 13.72 13.40 13.67 263,416 +0.08(+0.57%)
May 11, 2015 13.45 13.62 13.41 13.59 285,015 +0.14(+1.04%)
May 08, 2015 13.55 13.62 13.33 13.45 403,829 +0.10(+0.78%)
May 07, 2015 13.16 13.40 13.15 13.34 321,544 +0.13(+0.97%)
May 06, 2015 13.16 13.22 13.10 13.22 335,113 +0.07(+0.55%)
May 05, 2015 13.19 13.34 13.01 13.14 428,728 -0.05(-0.37%)
May 04, 2015 13.08 13.22 13.05 13.19 387,583 +0.10(+0.77%)
May 01, 2015 13.26 13.35 13.06 13.09 338,168 -0.15(-1.13%)
Apr 30, 2015 13.59 13.73 13.23 13.24 499,456 -0.43(-3.15%)
Apr 29, 2015 13.73 13.84 13.65 13.67 269,015 -0.12(-0.88%)
Apr 28, 2015 13.45 13.81 13.45 13.79 303,611 +0.36(+2.70%)
Apr 27, 2015 13.51 13.77 13.34 13.43 291,957 -0.11(-0.80%)
Apr 24, 2015 13.64 13.79 13.47 13.54 251,765 -0.12(-0.91%)
Apr 23, 2015 13.62 13.68 13.49 13.66 270,547 +0.02(+0.15%)
Apr 22, 2015 13.56 13.64 13.38 13.64 203,202 +0.08(+0.56%)
Apr 21, 2015 13.63 13.71 13.54 13.57 170,307 -0.03(-0.21%)
Apr 20, 2015 13.50 13.65 13.34 13.59 295,126 +0.21(+1.59%)
Apr 17, 2015 13.56 13.73 13.33 13.38 521,024 -0.41(-2.98%)
Apr 16, 2015 13.93 13.93 13.64 13.79 400,303 -0.09(-0.64%)
Apr 15, 2015 13.89 13.96 13.80 13.88 756,297 +0.08(+0.55%)
Apr 14, 2015 13.83 13.91 13.62 13.80 237,265 -0.02(-0.15%)
Apr 13, 2015 13.77 13.89 13.74 13.82 258,768 +0.08(+0.59%)
Apr 10, 2015 13.81 13.81 13.63 13.74 168,313 +0.04(+0.26%)
Apr 09, 2015 13.75 13.81 13.59 13.71 139,818 -0.08(-0.61%)
Apr 08, 2015 13.71 13.90 13.69 13.79 307,242 +0.04(+0.26%)
Apr 07, 2015 13.69 13.82 13.60 13.76 371,947 +0.08(+0.62%)
Apr 06, 2015 13.48 13.69 13.31 13.67 510,085 +0.12(+0.89%)
Apr 02, 2015 13.69 13.55 13.55 13.55 1,883,915 -0.08(-0.56%)
Apr 01, 2015 13.61 13.65 13.41 13.63 280,270 -0.02(-0.15%)
Mar 31, 2015 13.69 13.71 13.55 13.65 444,627 -0.14(-1.05%)
Mar 30, 2015 13.69 13.91 13.67 13.79 443,716 +0.18(+1.30%)
Mar 27, 2015 13.69 13.73 13.49 13.61 596,214 -0.08(-0.59%)
Mar 26, 2015 13.48 13.70 13.35 13.69 417,516 +0.22(+1.64%)
Mar 25, 2015 13.76 13.81 13.46 13.47 303,917 -0.31(-2.28%)
Mar 24, 2015 13.81 13.94 13.63 13.79 482,496 -0.02(-0.12%)
Mar 23, 2015 13.92 13.94 13.66 13.80 298,478 -0.15(-1.07%)
Mar 20, 2015 13.77 13.98 13.52 13.95 1,247,176 +0.27(+2.00%)
Mar 19, 2015 13.59 13.74 13.52 13.68 398,396 +0.01(+0.09%)
Mar 18, 2015 13.74 13.93 13.52 13.67 558,655 -0.17(-1.19%)
Mar 17, 2015 13.69 13.85 13.61 13.83 646,014 +0.14(+1.03%)
Mar 16, 2015 13.69 13.83 13.64 13.69 545,717 +0.02(+0.15%)
Mar 13, 2015 13.59 13.68 13.37 13.67 848,241 +0.09(+0.68%)
Mar 12, 2015 13.08 13.63 13.05 13.58 1,159,822 +0.52(+4.01%)
Mar 11, 2015 12.88 13.07 12.83 13.05 460,553 +0.21(+1.63%)
Mar 10, 2015 12.89 13.05 12.81 12.85 351,737 -0.19(-1.45%)
Mar 09, 2015 12.89 13.08 12.81 13.03 543,434 +0.19(+1.44%)
Mar 06, 2015 12.73 12.95 12.70 12.85 619,394 -0.02(-0.19%)
Mar 05, 2015 12.58 12.88 12.44 12.87 490,597 +0.27(+2.17%)
Mar 04, 2015 12.74 12.75 12.58 12.60 575,172 -0.15(-1.17%)
Mar 03, 2015 12.83 12.87 12.71 12.75 319,803 -0.12(-0.97%)
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.