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 (%)
Oct 31, 2013 13.63 13.63 13.38 13.41 0 -0.25(-1.85%)
Oct 30, 2013 13.88 13.89 13.60 13.66 355,747 -0.11(-0.80%)
Oct 29, 2013 13.63 13.88 13.53 13.77 0 +0.18(+1.31%)
Oct 28, 2013 13.27 13.77 13.16 13.59 0 +0.34(+2.54%)
Oct 25, 2013 13.11 13.26 13.04 13.26 0 +0.22(+1.67%)
Oct 24, 2013 13.08 13.09 12.96 13.04 213,616 -0.06(-0.45%)
Oct 23, 2013 12.85 13.13 12.85 13.10 239,207 +0.21(+1.66%)
Oct 22, 2013 13.06 13.09 12.82 12.88 410,440 -0.15(-1.18%)
Oct 21, 2013 13.16 13.16 12.95 13.04 257,411 -0.06(-0.48%)
Oct 18, 2013 13.16 13.16 12.82 13.10 531,629 +0.03(+0.24%)
Oct 17, 2013 12.38 13.20 12.32 13.07 775,659 +0.59(+4.76%)
Oct 16, 2013 12.35 12.69 12.35 12.48 337,604 +0.20(+1.61%)
Oct 15, 2013 12.33 12.41 12.18 12.28 331,303 -0.06(-0.48%)
Oct 14, 2013 12.06 12.42 11.95 12.34 338,188 +0.17(+1.43%)
Oct 11, 2013 11.71 12.19 11.63 12.16 0 +0.39(+3.29%)
Oct 10, 2013 11.55 11.88 11.55 11.78 525,387 +0.37(+3.23%)
Oct 09, 2013 11.42 11.42 11.16 11.41 434,363 +0.04(+0.38%)
Oct 08, 2013 11.57 11.59 11.36 11.36 415,542 -0.18(-1.54%)
Oct 07, 2013 11.74 11.78 11.53 11.54 0 -0.32(-2.67%)
Oct 04, 2013 11.89 11.95 11.82 11.86 0 -0.06(-0.46%)
Oct 03, 2013 12.03 12.04 11.83 11.91 0 -0.14(-1.15%)
Oct 02, 2013 12.25 12.56 12.03 12.05 380,241 -0.27(-2.15%)
Oct 01, 2013 12.02 12.32 12.00 12.32 573,155 +0.48(+4.04%)
Sep 27, 2013 11.47 11.97 11.47 11.84 0 -0.02(-0.17%)
Sep 26, 2013 12.06 12.10 11.77 11.86 217,160 -0.18(-1.51%)
Sep 25, 2013 11.80 12.07 11.63 12.04 368,462 +0.22(+1.84%)
Sep 24, 2013 11.83 12.05 11.69 11.82 248,520 -0.00(-0.03%)
Sep 23, 2013 11.87 11.97 11.74 11.83 363,496 -0.14(-1.19%)
Sep 20, 2013 11.61 12.09 11.47 11.97 0 +0.38(+3.31%)
Sep 19, 2013 12.27 12.28 11.58 11.59 1,031,987 -0.53(-4.36%)
Sep 18, 2013 12.22 12.44 11.89 12.11 0 -0.15(-1.24%)
Sep 17, 2013 11.55 12.27 11.49 12.27 0 +0.74(+6.42%)
Sep 16, 2013 11.46 11.62 11.46 11.53 0 +0.09(+0.80%)
Sep 13, 2013 11.20 11.65 11.13 11.44 0 +0.29(+2.59%)
Sep 12, 2013 11.03 11.25 10.98 11.15 0 +0.09(+0.86%)
Sep 11, 2013 11.04 11.21 10.91 11.05 0 -0.03(-0.25%)
Sep 10, 2013 10.72 11.11 10.72 11.08 530,970 +0.40(+3.74%)
Sep 09, 2013 10.53 10.71 10.38 10.68 0 +0.19(+1.77%)
Sep 06, 2013 10.52 10.62 10.29 10.49 0 +0.05(+0.45%)
Sep 05, 2013 10.02 10.49 10.02 10.45 0 +0.15(+1.50%)
Sep 04, 2013 10.18 10.31 9.967 10.29 0 +0.16(+1.56%)
Sep 03, 2013 10.16 10.26 9.825 10.13 0 +0.08(+0.75%)
Aug 30, 2013 10.39 10.55 10.03 10.06 0 -0.34(-3.31%)
Aug 29, 2013 10.30 10.51 10.20 10.40 238,624 +0.09(+0.92%)
Aug 28, 2013 10.26 10.39 10.14 10.31 0 +0.03(+0.31%)
Aug 27, 2013 10.63 10.65 10.25 10.28 297,549 -0.46(-4.24%)
Aug 26, 2013 10.94 11.01 10.70 10.73 0 -0.16(-1.49%)
Aug 23, 2013 11.03 11.03 10.80 10.89 0 -0.14(-1.26%)
Aug 22, 2013 10.73 11.05 10.73 11.03 158,024 +0.32(+2.95%)
Aug 21, 2013 10.86 10.90 10.66 10.72 0 -0.15(-1.42%)
Aug 20, 2013 10.62 10.97 10.57 10.87 226,023 +0.30(+2.88%)
Aug 19, 2013 10.66 10.72 10.55 10.56 199,648 -0.11(-1.07%)
Aug 16, 2013 10.69 10.84 10.68 10.68 0 -0.06(-0.55%)
Aug 15, 2013 10.69 10.79 10.66 10.74 415,118 +0.02(+0.18%)
Aug 14, 2013 10.84 10.95 10.69 10.72 247,482 -0.10(-0.91%)
Aug 13, 2013 10.81 10.84 10.69 10.82 212,520 +0.03(+0.26%)
Aug 12, 2013 10.66 10.84 10.66 10.79 270,381 +0.07(+0.65%)
Aug 09, 2013 10.73 10.88 10.72 10.72 338,478 -0.02(-0.15%)
Aug 08, 2013 10.84 10.93 10.73 10.74 264,873 -0.05(-0.44%)
Aug 07, 2013 10.77 10.86 10.65 10.78 234,292 -0.02(-0.15%)
Aug 06, 2013 10.86 11.01 10.78 10.80 428,287 -0.02(-0.15%)
Aug 05, 2013 10.73 10.84 10.70 10.82 195,059 +0.06(+0.55%)
Aug 02, 2013 10.54 10.81 10.48 10.76 320,048 +0.19(+1.83%)
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.