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 12.29 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%)
Jul 01, 2014 13.25 13.65 13.23 13.40 418,476 +0.22(+1.71%)
Jun 30, 2014 13.18 13.22 12.95 13.17 499,523 -0.02(-0.15%)
Jun 27, 2014 13.22 13.44 13.17 13.19 4,307,682 -0.15(-1.11%)
Jun 26, 2014 13.35 13.37 13.14 13.34 204,535 -0.01(-0.09%)
Jun 25, 2014 12.96 13.37 12.80 13.35 337,782 +0.28(+2.12%)
Jun 24, 2014 13.43 13.74 13.07 13.08 830,699 -0.41(-3.01%)
Jun 23, 2014 13.56 13.62 13.43 13.48 422,472 -0.03(-0.21%)
Jun 20, 2014 13.45 13.59 13.37 13.51 1,294,576 +0.08(+0.57%)
Jun 19, 2014 13.54 13.54 13.19 13.43 290,687 -0.06(-0.48%)
Jun 18, 2014 13.32 13.52 13.18 13.50 441,956 +0.17(+1.26%)
Jun 17, 2014 12.97 13.39 12.94 13.33 384,143 +0.32(+2.44%)
Jun 16, 2014 12.90 13.10 12.84 13.01 364,168 +0.06(+0.46%)
Jun 13, 2014 12.99 13.21 12.88 12.95 271,424 -0.04(-0.31%)
Jun 12, 2014 13.01 13.19 12.85 12.99 253,841 -0.06(-0.46%)
Jun 11, 2014 13.07 13.25 12.90 13.05 258,674 -0.11(-0.85%)
Jun 10, 2014 13.21 13.28 12.84 13.17 275,473 +0.04(+0.34%)
Jun 06, 2014 13.17 13.27 12.96 13.12 417,933 +0.05(+0.40%)
Jun 05, 2014 12.61 13.07 12.43 13.07 437,499 +0.49(+3.93%)
Jun 04, 2014 12.57 12.72 12.45 12.58 392,230 -0.01(-0.06%)
Jun 03, 2014 12.55 12.78 12.47 12.58 461,792 +0.02(+0.13%)
Jun 02, 2014 12.29 12.58 12.09 12.57 394,004 +0.32(+2.62%)
May 30, 2014 12.36 12.56 12.18 12.25 310,413 -0.09(-0.72%)
May 29, 2014 12.44 12.53 12.25 12.33 252,587 -0.01(-0.10%)
May 28, 2014 12.58 12.58 12.26 12.35 389,190 -0.28(-2.22%)
May 27, 2014 12.39 12.65 12.19 12.63 290,537 +0.37(+2.98%)
May 23, 2014 12.19 12.26 12.26 12.26 586,950 +0.09(+0.76%)
May 22, 2014 12.10 12.26 11.99 12.17 191,015 +0.14(+1.13%)
May 21, 2014 12.03 12.24 11.94 12.03 270,948 +0.03(+0.27%)
May 20, 2014 12.25 12.25 11.94 12.00 531,603 -0.31(-2.48%)
May 19, 2014 12.13 12.33 12.09 12.31 452,644 +0.13(+1.09%)
May 16, 2014 11.82 12.28 11.64 12.17 759,811 +0.65(+5.68%)
May 15, 2014 11.56 11.64 11.08 11.52 1,181,369 -0.12(-1.00%)
May 14, 2014 12.13 12.14 11.58 11.64 1,025,376 -0.56(-4.58%)
May 13, 2014 12.61 12.61 12.19 12.19 260,639 -0.46(-3.62%)
May 12, 2014 12.43 12.71 12.34 12.65 378,829 +0.33(+2.65%)
May 09, 2014 12.09 12.35 12.00 12.32 305,545 +0.17(+1.42%)
May 08, 2014 12.16 12.45 12.06 12.15 302,013 -0.10(-0.78%)
May 07, 2014 12.12 12.27 11.79 12.25 466,646 +0.20(+1.66%)
May 06, 2014 12.34 12.42 12.04 12.05 605,056 -0.40(-3.25%)
May 05, 2014 12.56 12.65 12.36 12.45 312,627 -0.24(-1.89%)
May 02, 2014 12.65 12.92 12.55 12.69 380,671 +0.10(+0.79%)
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.