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 (%)
Jan 30, 2015 11.99 12.10 11.86 11.88 617,018 -0.25(-2.05%)
Jan 29, 2015 11.92 12.18 11.91 12.13 433,948 +0.22(+1.85%)
Jan 28, 2015 12.28 12.63 11.85 11.91 520,329 -0.30(-2.50%)
Jan 27, 2015 12.22 12.34 12.14 12.21 402,549 -0.20(-1.58%)
Jan 26, 2015 12.23 12.43 12.00 12.41 464,587 +0.13(+1.08%)
Jan 23, 2015 12.43 12.47 12.23 12.28 397,956 -0.14(-1.13%)
Jan 22, 2015 12.02 12.48 11.89 12.42 614,143 +0.55(+4.67%)
Jan 21, 2015 11.69 11.96 11.65 11.86 632,770 +0.17(+1.47%)
Jan 20, 2015 11.82 12.09 11.58 11.69 555,795 -0.11(-0.92%)
Jan 16, 2015 11.51 11.82 11.40 11.80 600,458 +0.30(+2.65%)
Jan 15, 2015 11.67 11.67 11.41 11.50 525,428 -0.18(-1.51%)
Jan 14, 2015 11.71 11.73 11.44 11.67 426,431 -0.18(-1.56%)
Jan 13, 2015 12.01 12.21 11.70 11.86 466,100 -0.04(-0.37%)
Jan 12, 2015 12.04 12.04 11.85 11.90 295,589 -0.18(-1.49%)
Jan 09, 2015 12.48 12.48 12.06 12.08 220,856 -0.43(-3.40%)
Jan 08, 2015 12.32 12.53 12.23 12.51 365,966 +0.30(+2.50%)
Jan 07, 2015 12.15 12.24 12.05 12.20 353,533 +0.14(+1.16%)
Jan 06, 2015 12.14 12.42 11.93 12.06 499,544 -0.28(-2.28%)
Jan 05, 2015 12.65 12.81 12.29 12.34 335,186 -0.41(-3.21%)
Jan 02, 2015 12.96 12.96 12.63 12.75 417,892 -0.15(-1.15%)
Dec 31, 2014 12.94 12.90 12.90 12.90 1,156,338 +0.03(+0.22%)
Dec 30, 2014 12.96 13.00 12.84 12.87 360,900 -0.15(-1.14%)
Dec 29, 2014 12.88 13.02 12.69 13.02 480,314 +0.17(+1.34%)
Dec 26, 2014 12.80 12.92 12.74 12.85 171,969 +0.07(+0.53%)
Dec 24, 2014 12.90 12.78 12.78 12.78 262,781 -0.09(-0.72%)
Dec 23, 2014 12.81 12.90 12.63 12.87 313,186 +0.15(+1.17%)
Dec 22, 2014 12.86 12.86 12.58 12.72 387,076 -0.08(-0.63%)
Dec 19, 2014 13.04 13.18 12.70 12.80 1,917,033 -0.27(-2.09%)
Dec 18, 2014 12.94 13.11 12.81 13.08 586,870 +0.28(+2.19%)
Dec 17, 2014 12.28 12.82 12.17 12.79 674,635 +0.51(+4.15%)
Dec 16, 2014 12.15 12.53 12.08 12.29 521,187 +0.11(+0.89%)
Dec 15, 2014 12.35 12.37 12.10 12.18 516,849 -0.14(-1.17%)
Dec 12, 2014 12.23 12.37 12.14 12.32 521,018 -0.08(-0.65%)
Dec 11, 2014 12.37 12.63 12.37 12.40 355,475 -0.03(-0.23%)
Dec 10, 2014 12.82 12.88 12.38 12.43 421,158 -0.45(-3.52%)
Dec 09, 2014 12.49 12.90 12.35 12.88 520,317 +0.20(+1.61%)
Dec 08, 2014 12.81 12.92 12.58 12.68 449,643 -0.16(-1.28%)
Dec 05, 2014 12.77 12.89 12.76 12.84 623,373 +0.07(+0.57%)
Dec 04, 2014 12.76 12.80 12.63 12.77 340,212 -0.01(-0.08%)
Dec 03, 2014 12.74 12.93 12.65 12.78 471,588 +0.08(+0.62%)
Dec 02, 2014 12.50 12.78 12.49 12.70 363,134 +0.23(+1.83%)
Dec 01, 2014 12.68 12.71 12.35 12.47 673,177 -0.23(-1.80%)
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%)
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.