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 29, 2013 14.60 14.60 14.27 14.44 0 -0.06(-0.41%)
Nov 27, 2013 14.18 14.65 14.13 14.50 0 +0.32(+2.22%)
Nov 26, 2013 13.94 14.27 13.94 14.19 0 +0.28(+1.98%)
Nov 25, 2013 14.06 14.26 13.80 13.91 462,971 -0.10(-0.71%)
Nov 22, 2013 13.93 14.04 13.78 14.01 0 +0.08(+0.54%)
Nov 21, 2013 13.66 13.98 13.66 13.94 367,253 +0.34(+2.47%)
Nov 20, 2013 13.45 13.69 13.31 13.60 0 +0.17(+1.28%)
Nov 19, 2013 13.45 13.58 13.38 13.43 460,453 -0.05(-0.38%)
Nov 18, 2013 13.61 13.72 13.44 13.48 0 -0.12(-0.85%)
Nov 15, 2013 13.85 13.95 13.53 13.60 0 -0.27(-1.96%)
Nov 14, 2013 14.08 14.24 13.78 13.87 301,233 -0.06(-0.46%)
Nov 12, 2013 13.88 14.04 13.74 13.93 0 +0.08(+0.58%)
Nov 11, 2013 14.19 14.40 13.85 13.85 288,758 -0.32(-2.28%)
Nov 08, 2013 13.55 14.25 13.55 14.18 0 +0.67(+4.95%)
Nov 07, 2013 13.85 13.93 13.51 13.51 426,806 -0.26(-1.91%)
Nov 06, 2013 13.90 13.95 13.74 13.77 234,901 -0.05(-0.37%)
Nov 05, 2013 13.75 13.87 13.71 13.82 262,817 +0.05(+0.35%)
Nov 04, 2013 13.55 13.83 13.51 13.77 794,092 +0.21(+1.56%)
Nov 01, 2013 13.46 13.69 13.24 13.56 0 +0.06(+0.44%)
Oct 31, 2013 13.73 13.73 13.48 13.50 0 -0.26(-1.85%)
Oct 30, 2013 13.98 13.99 13.70 13.76 353,189 -0.11(-0.80%)
Oct 29, 2013 13.73 13.98 13.63 13.87 0 +0.18(+1.31%)
Oct 28, 2013 13.37 13.87 13.26 13.69 0 +0.34(+2.54%)
Oct 25, 2013 13.20 13.35 13.13 13.35 0 +0.22(+1.67%)
Oct 24, 2013 13.17 13.19 13.06 13.13 212,080 -0.06(-0.45%)
Oct 23, 2013 12.94 13.22 12.94 13.19 237,487 +0.22(+1.66%)
Oct 22, 2013 13.15 13.18 12.91 12.98 407,488 -0.16(-1.18%)
Oct 21, 2013 13.25 13.26 13.05 13.13 255,560 -0.06(-0.48%)
Oct 18, 2013 13.25 13.25 12.91 13.20 527,807 +0.03(+0.24%)
Oct 17, 2013 12.47 13.29 12.41 13.16 770,082 +0.60(+4.76%)
Oct 16, 2013 12.43 12.78 12.43 12.57 335,176 +0.20(+1.61%)
Oct 15, 2013 12.42 12.50 12.27 12.37 328,921 -0.06(-0.48%)
Oct 14, 2013 12.15 12.51 12.03 12.43 335,756 +0.18(+1.43%)
Oct 11, 2013 11.79 12.28 11.71 12.25 0 +0.39(+3.29%)
Oct 10, 2013 11.63 11.97 11.63 11.86 521,609 +0.37(+3.23%)
Oct 09, 2013 11.50 11.51 11.24 11.49 431,239 +0.04(+0.38%)
Oct 08, 2013 11.65 11.67 11.44 11.45 412,554 -0.18(-1.54%)
Oct 07, 2013 11.82 11.86 11.62 11.63 0 -0.32(-2.67%)
Oct 04, 2013 11.98 12.03 11.90 11.94 0 -0.06(-0.46%)
Oct 03, 2013 12.12 12.13 11.92 12.00 0 -0.14(-1.15%)
Oct 02, 2013 12.34 12.65 12.12 12.14 377,507 -0.27(-2.15%)
Oct 01, 2013 12.11 12.41 12.08 12.41 569,034 +0.48(+4.04%)
Sep 27, 2013 11.56 12.05 11.56 11.92 0 -0.02(-0.17%)
Sep 26, 2013 12.14 12.18 11.86 11.94 215,598 -0.18(-1.51%)
Sep 25, 2013 11.88 12.16 11.71 12.13 365,812 +0.22(+1.84%)
Sep 24, 2013 11.92 12.14 11.77 11.91 246,733 -0.00(-0.03%)
Sep 23, 2013 11.96 12.06 11.82 11.91 360,882 -0.14(-1.19%)
Sep 20, 2013 11.70 12.18 11.56 12.06 0 +0.39(+3.31%)
Sep 19, 2013 12.36 12.37 11.66 11.67 1,024,567 -0.53(-4.36%)
Sep 18, 2013 12.31 12.53 11.98 12.20 0 -0.15(-1.24%)
Sep 17, 2013 11.64 12.36 11.58 12.36 0 +0.75(+6.42%)
Sep 16, 2013 11.54 11.71 11.54 11.61 0 +0.09(+0.80%)
Sep 13, 2013 11.28 11.74 11.21 11.52 0 +0.29(+2.59%)
Sep 12, 2013 11.11 11.33 11.06 11.23 0 +0.10(+0.86%)
Sep 11, 2013 11.12 11.29 10.98 11.13 0 -0.03(-0.25%)
Sep 10, 2013 10.80 11.20 10.80 11.16 527,152 +0.40(+3.74%)
Sep 09, 2013 10.61 10.79 10.45 10.76 0 +0.19(+1.77%)
Sep 06, 2013 10.60 10.70 10.36 10.57 0 +0.05(+0.46%)
Sep 05, 2013 10.09 10.56 10.09 10.52 0 +0.16(+1.50%)
Sep 04, 2013 10.25 10.39 10.04 10.37 0 +0.16(+1.56%)
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.