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 (%)
May 30, 2014 12.27 12.47 12.10 12.16 312,661 -0.09(-0.72%)
May 29, 2014 12.35 12.44 12.16 12.25 254,417 -0.01(-0.10%)
May 28, 2014 12.49 12.49 12.17 12.26 392,009 -0.28(-2.22%)
May 27, 2014 12.30 12.56 12.10 12.54 292,642 +0.36(+2.98%)
May 23, 2014 12.10 12.17 12.17 12.17 591,201 +0.09(+0.76%)
May 22, 2014 12.02 12.17 11.91 12.08 192,398 +0.14(+1.13%)
May 21, 2014 11.94 12.15 11.86 11.95 272,911 +0.03(+0.27%)
May 20, 2014 12.16 12.16 11.86 11.92 535,453 -0.30(-2.48%)
May 19, 2014 12.04 12.24 12.01 12.22 455,922 +0.13(+1.09%)
May 16, 2014 11.74 12.19 11.56 12.09 765,314 +0.65(+5.68%)
May 15, 2014 11.47 11.56 11.00 11.44 1,189,925 -0.12(-1.00%)
May 14, 2014 12.04 12.05 11.50 11.55 1,032,803 -0.55(-4.58%)
May 13, 2014 12.52 12.52 12.10 12.11 262,527 -0.45(-3.62%)
May 12, 2014 12.34 12.62 12.25 12.56 381,573 +0.32(+2.65%)
May 09, 2014 12.00 12.26 11.91 12.24 307,758 +0.17(+1.42%)
May 08, 2014 12.08 12.36 11.98 12.07 304,201 -0.10(-0.78%)
May 07, 2014 12.04 12.18 11.71 12.16 470,026 +0.20(+1.66%)
May 06, 2014 12.25 12.33 11.96 11.96 609,438 -0.40(-3.25%)
May 05, 2014 12.47 12.56 12.27 12.36 314,891 -0.24(-1.89%)
May 02, 2014 12.56 12.82 12.46 12.60 383,428 +0.10(+0.80%)
May 01, 2014 12.60 12.70 12.12 12.50 628,591 -0.10(-0.82%)
Apr 30, 2014 12.56 12.66 12.36 12.61 655,710 -0.01(-0.09%)
Apr 29, 2014 12.97 13.04 12.62 12.62 277,262 -0.25(-1.98%)
Apr 28, 2014 13.00 13.08 12.57 12.87 339,377 -0.02(-0.15%)
Apr 25, 2014 13.13 13.29 12.82 12.89 375,799 -0.33(-2.50%)
Apr 24, 2014 13.48 13.57 13.05 13.22 280,427 -0.19(-1.42%)
Apr 23, 2014 13.77 13.85 13.31 13.41 350,002 -0.37(-2.68%)
Apr 22, 2014 13.63 13.91 13.50 13.78 336,346 +0.21(+1.55%)
Apr 21, 2014 13.51 13.89 13.40 13.57 639,360 +0.24(+1.79%)
Apr 17, 2014 13.16 13.33 13.33 13.33 995,624 +0.21(+1.57%)
Apr 16, 2014 13.00 13.15 12.90 13.13 296,212 +0.22(+1.73%)
Apr 15, 2014 12.93 13.06 12.61 12.90 337,953 +0.01(+0.06%)
Apr 14, 2014 13.02 13.23 12.72 12.90 252,329 +0.03(+0.22%)
Apr 11, 2014 12.86 13.24 12.67 12.87 310,474 -0.13(-1.01%)
Apr 10, 2014 13.50 13.50 12.96 13.00 528,425 -0.54(-3.99%)
Apr 09, 2014 13.58 13.68 13.42 13.54 272,755 -0.02(-0.18%)
Apr 08, 2014 13.50 13.69 13.33 13.56 394,292 +0.10(+0.74%)
Apr 07, 2014 13.57 13.81 13.32 13.46 629,004 -0.12(-0.88%)
Apr 04, 2014 14.03 14.12 13.50 13.58 430,965 -0.41(-2.95%)
Apr 03, 2014 14.11 14.11 13.82 14.00 242,504 -0.13(-0.93%)
Apr 02, 2014 14.17 14.19 13.99 14.13 221,877 -0.01(-0.08%)
Apr 01, 2014 13.73 14.22 13.54 14.14 441,545 +0.46(+3.34%)
Mar 31, 2014 13.46 13.79 13.46 13.68 432,507 +0.29(+2.17%)
Mar 28, 2014 13.50 13.72 13.30 13.39 288,859 -0.10(-0.74%)
Mar 27, 2014 13.83 13.85 13.44 13.49 305,896 -0.32(-2.30%)
Mar 26, 2014 14.19 14.19 13.81 13.81 337,372 -0.24(-1.73%)
Mar 25, 2014 14.12 14.26 14.03 14.05 299,273 +0.01(+0.08%)
Mar 24, 2014 14.35 14.41 13.88 14.04 445,168 -0.27(-1.92%)
Mar 21, 2014 14.49 14.66 14.25 14.32 2,016,113 -0.10(-0.66%)
Mar 20, 2014 14.07 14.52 14.07 14.41 655,990 +0.30(+2.11%)
Mar 19, 2014 13.99 14.25 13.90 14.11 462,273 +0.13(+0.91%)
Mar 18, 2014 13.87 14.01 13.68 13.99 480,651 +0.15(+1.06%)
Mar 17, 2014 13.89 13.97 13.77 13.84 372,440 -0.01(-0.06%)
Mar 14, 2014 13.58 13.86 13.54 13.85 423,816 +0.23(+1.72%)
Mar 13, 2014 13.79 13.85 13.58 13.61 479,431 -0.14(-1.04%)
Mar 12, 2014 13.73 13.86 13.62 13.75 325,801 -0.02(-0.17%)
Mar 11, 2014 13.90 13.90 13.72 13.78 402,015 -0.16(-1.17%)
Mar 10, 2014 13.92 14.04 13.79 13.94 226,719 +0.02(+0.17%)
Mar 07, 2014 13.89 14.02 13.75 13.92 325,041 +0.12(+0.89%)
Mar 06, 2014 13.78 13.91 13.66 13.79 340,207 +0.02(+0.14%)
Mar 05, 2014 13.65 13.79 13.46 13.77 647,331 +0.14(+0.99%)
Mar 04, 2014 13.50 13.85 13.16 13.64 760,595 +0.34(+2.57%)
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.