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, 2013 14.98 14.81 14.81 14.81 874,010 -0.12(-0.77%)
Dec 30, 2013 15.12 15.12 14.89 14.93 515,562 -0.19(-1.28%)
Dec 27, 2013 15.43 15.45 15.04 15.12 381,170 -0.25(-1.60%)
Dec 26, 2013 15.34 15.46 15.22 15.37 534,705 +0.08(+0.52%)
Dec 24, 2013 15.36 15.46 15.26 15.29 230,044 -0.10(-0.62%)
Dec 23, 2013 15.24 15.43 15.17 15.38 675,875 +0.29(+1.92%)
Dec 20, 2013 15.06 15.43 14.98 15.09 2,891,742 +0.11(+0.71%)
Dec 19, 2013 14.98 15.27 14.94 14.99 726,936 +0.01(+0.08%)
Dec 18, 2013 14.74 15.01 14.56 14.97 563,822 +0.23(+1.53%)
Dec 17, 2013 14.85 14.85 14.59 14.75 588,401 -0.08(-0.51%)
Dec 16, 2013 14.57 14.85 14.40 14.82 580,965 +0.29(+1.99%)
Dec 13, 2013 14.56 14.64 14.25 14.53 453,285 +0.03(+0.19%)
Dec 12, 2013 14.30 14.71 14.30 14.51 888,679 +0.17(+1.22%)
Dec 11, 2013 14.54 14.57 14.30 14.33 659,963 -0.16(-1.09%)
Dec 10, 2013 14.42 14.69 14.24 14.49 507,029 +0.00(+0.00%)
Dec 09, 2013 14.51 14.59 14.20 14.49 564,909 -0.02(-0.11%)
Dec 06, 2013 14.28 14.62 14.22 14.51 0 +0.41(+2.93%)
Dec 05, 2013 13.99 14.17 13.94 14.09 0 +0.11(+0.77%)
Dec 04, 2013 14.02 14.22 13.75 13.99 0 -0.04(-0.31%)
Dec 03, 2013 14.08 14.20 13.79 14.03 0 -0.07(-0.51%)
Dec 02, 2013 14.30 14.34 14.10 14.10 298,280 -0.24(-1.66%)
Nov 29, 2013 14.50 14.50 14.17 14.34 0 -0.06(-0.41%)
Nov 27, 2013 14.08 14.54 14.03 14.40 0 +0.31(+2.22%)
Nov 26, 2013 13.84 14.17 13.84 14.09 0 +0.27(+1.98%)
Nov 25, 2013 13.96 14.16 13.71 13.81 466,324 -0.10(-0.71%)
Nov 22, 2013 13.83 13.94 13.69 13.91 0 +0.08(+0.54%)
Nov 21, 2013 13.57 13.88 13.57 13.84 369,913 +0.33(+2.47%)
Nov 20, 2013 13.35 13.59 13.21 13.50 0 +0.17(+1.28%)
Nov 19, 2013 13.35 13.48 13.28 13.33 463,788 -0.05(-0.39%)
Nov 18, 2013 13.51 13.63 13.34 13.38 0 -0.12(-0.85%)
Nov 15, 2013 13.75 13.85 13.43 13.50 0 -0.27(-1.96%)
Nov 14, 2013 13.98 14.13 13.69 13.77 303,414 -0.06(-0.46%)
Nov 12, 2013 13.78 13.94 13.64 13.83 0 +0.08(+0.58%)
Nov 11, 2013 14.09 14.30 13.75 13.75 290,849 -0.32(-2.28%)
Nov 08, 2013 13.46 14.15 13.46 14.07 0 +0.66(+4.95%)
Nov 07, 2013 13.75 13.83 13.41 13.41 429,897 -0.26(-1.91%)
Nov 06, 2013 13.80 13.85 13.64 13.67 236,602 -0.05(-0.38%)
Nov 05, 2013 13.65 13.77 13.61 13.72 264,720 +0.05(+0.35%)
Nov 04, 2013 13.46 13.73 13.42 13.67 799,843 +0.21(+1.56%)
Nov 01, 2013 13.36 13.59 13.14 13.47 0 +0.06(+0.44%)
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%)
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.