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 (%)
Dec 31, 2014 13.03 12.99 12.99 12.99 1,148,023 +0.03(+0.22%)
Dec 30, 2014 13.05 13.09 12.94 12.96 358,305 -0.15(-1.14%)
Dec 29, 2014 12.97 13.12 12.78 13.11 476,860 +0.17(+1.34%)
Dec 26, 2014 12.89 13.01 12.83 12.94 170,733 +0.07(+0.53%)
Dec 24, 2014 13.00 12.87 12.87 12.87 260,892 -0.09(-0.72%)
Dec 23, 2014 12.90 13.00 12.73 12.96 310,934 +0.15(+1.17%)
Dec 22, 2014 12.96 12.96 12.67 12.81 384,293 -0.08(-0.63%)
Dec 19, 2014 13.13 13.28 12.79 12.90 1,903,249 -0.27(-2.09%)
Dec 18, 2014 13.03 13.21 12.90 13.17 582,650 +0.28(+2.19%)
Dec 17, 2014 12.37 12.92 12.26 12.89 669,784 +0.51(+4.15%)
Dec 16, 2014 12.24 12.62 12.17 12.37 517,439 +0.11(+0.89%)
Dec 15, 2014 12.44 12.46 12.19 12.27 513,133 -0.15(-1.17%)
Dec 12, 2014 12.32 12.46 12.23 12.41 517,271 -0.08(-0.65%)
Dec 11, 2014 12.46 12.72 12.46 12.49 352,919 -0.03(-0.23%)
Dec 10, 2014 12.91 12.97 12.47 12.52 418,130 -0.46(-3.52%)
Dec 09, 2014 12.58 13.00 12.44 12.98 516,576 +0.21(+1.61%)
Dec 08, 2014 12.90 13.01 12.67 12.77 446,410 -0.17(-1.28%)
Dec 05, 2014 12.86 12.98 12.85 12.94 618,890 +0.07(+0.57%)
Dec 04, 2014 12.86 12.90 12.72 12.86 337,766 -0.01(-0.08%)
Dec 03, 2014 12.83 13.02 12.74 12.87 468,197 +0.08(+0.62%)
Dec 02, 2014 12.59 12.88 12.58 12.79 360,523 +0.23(+1.83%)
Dec 01, 2014 12.77 12.81 12.44 12.56 668,336 -0.23(-1.80%)
Nov 28, 2014 13.13 13.13 12.77 12.79 233,441 -0.27(-2.04%)
Nov 26, 2014 12.92 13.06 13.06 13.06 987,132 +0.19(+1.48%)
Nov 25, 2014 12.96 12.98 12.80 12.87 450,751 -0.03(-0.25%)
Nov 24, 2014 12.75 12.97 12.68 12.90 363,315 +0.18(+1.40%)
Nov 21, 2014 12.97 13.05 12.66 12.73 431,518 -0.10(-0.76%)
Nov 20, 2014 12.61 12.94 12.55 12.82 425,256 +0.12(+0.95%)
Nov 19, 2014 12.94 12.94 12.56 12.70 769,599 -0.29(-2.27%)
Nov 18, 2014 13.02 13.09 12.80 13.00 438,692 +0.02(+0.16%)
Nov 17, 2014 13.16 13.25 12.94 12.98 725,163 -0.23(-1.71%)
Nov 14, 2014 13.17 13.24 13.06 13.20 408,392 +0.05(+0.40%)
Nov 13, 2014 13.25 13.25 13.07 13.15 290,303 -0.10(-0.73%)
Nov 12, 2014 12.96 13.29 12.96 13.25 325,949 +0.18(+1.39%)
Nov 11, 2014 13.10 13.13 13.01 13.07 322,322 -0.03(-0.22%)
Nov 10, 2014 13.01 13.15 12.94 13.09 306,377 +0.07(+0.56%)
Nov 07, 2014 12.96 13.03 12.93 13.02 291,067 +0.02(+0.16%)
Nov 06, 2014 12.86 13.00 12.80 13.00 382,016 +0.17(+1.35%)
Nov 05, 2014 12.73 12.86 12.65 12.83 347,660 +0.19(+1.47%)
Nov 04, 2014 12.66 12.76 12.39 12.64 449,095 -0.12(-0.92%)
Nov 03, 2014 12.98 13.08 12.64 12.76 535,527 -0.10(-0.75%)
Oct 31, 2014 12.88 12.95 12.66 12.86 600,054 +0.24(+1.92%)
Oct 30, 2014 12.49 12.73 12.41 12.61 309,760 +0.08(+0.64%)
Oct 29, 2014 12.47 12.59 12.30 12.53 420,745 +0.05(+0.39%)
Oct 28, 2014 12.11 12.56 12.11 12.49 608,255 +0.49(+4.06%)
Oct 27, 2014 11.86 12.01 11.95 12.00 131,556 +0.05(+0.40%)
Oct 24, 2014 11.97 12.01 11.86 11.95 254,750 +0.02(+0.13%)
Oct 23, 2014 11.84 11.98 11.76 11.93 397,696 +0.26(+2.21%)
Oct 22, 2014 11.98 11.98 11.65 11.68 494,126 -0.29(-2.46%)
Oct 21, 2014 11.78 12.03 11.78 11.97 358,182 +0.26(+2.24%)
Oct 20, 2014 11.70 11.80 11.64 11.71 398,471 -0.08(-0.65%)
Oct 17, 2014 12.37 12.49 11.55 11.78 1,077,773 -0.34(-2.82%)
Oct 16, 2014 11.47 12.21 11.47 12.13 802,439 +0.79(+7.00%)
Oct 15, 2014 11.48 11.79 11.15 11.33 820,746 -0.37(-3.13%)
Oct 14, 2014 11.58 11.91 11.58 11.70 442,866 +0.19(+1.64%)
Oct 13, 2014 11.35 11.75 11.22 11.51 453,078 +0.17(+1.53%)
Oct 10, 2014 11.25 11.53 11.25 11.34 681,413 +0.02(+0.14%)
Oct 09, 2014 11.75 11.82 11.31 11.32 725,177 -0.44(-3.70%)
Oct 08, 2014 11.54 11.78 11.50 11.76 620,173 +0.20(+1.74%)
Oct 07, 2014 11.64 11.76 11.54 11.55 555,676 -0.18(-1.54%)
Oct 06, 2014 11.90 11.90 11.60 11.74 501,878 -0.13(-1.09%)
Oct 03, 2014 11.88 11.96 11.79 11.86 388,569 +0.11(+0.96%)
Oct 02, 2014 11.66 11.83 11.56 11.75 756,062 +0.08(+0.66%)
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.