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 (%)
Feb 28, 2014 13.51 13.76 13.28 13.34 734,304 -0.12(-0.92%)
Feb 27, 2014 13.46 13.55 13.28 13.46 422,546 -0.03(-0.24%)
Feb 26, 2014 13.31 13.51 13.27 13.50 336,343 +0.23(+1.74%)
Feb 25, 2014 13.40 13.42 13.23 13.27 385,858 -0.18(-1.33%)
Feb 24, 2014 13.34 13.52 13.13 13.44 626,765 +0.32(+2.42%)
Feb 21, 2014 13.23 13.23 12.99 13.13 966,847 -0.03(-0.24%)
Feb 20, 2014 13.09 13.18 13.02 13.16 838,983 +0.08(+0.61%)
Feb 19, 2014 13.14 13.22 13.04 13.08 1,327,251 -0.16(-1.23%)
Feb 18, 2014 13.18 13.32 13.14 13.24 607,479 +0.04(+0.33%)
Feb 14, 2014 13.03 13.20 13.20 13.20 2,234,243 +0.80(+6.48%)
Feb 13, 2014 12.18 12.42 12.07 12.40 508,165 +0.13(+1.04%)
Feb 12, 2014 12.36 12.63 12.17 12.27 430,367 -0.10(-0.77%)
Feb 11, 2014 12.01 12.38 11.93 12.36 687,435 +0.31(+2.61%)
Feb 10, 2014 12.08 12.08 11.82 12.05 467,402 -0.05(-0.44%)
Feb 07, 2014 12.24 12.24 11.94 12.10 552,354 -0.11(-0.88%)
Feb 06, 2014 11.88 12.23 11.88 12.21 747,493 +0.34(+2.84%)
Feb 05, 2014 11.74 12.08 11.70 11.87 763,715 +0.09(+0.77%)
Feb 04, 2014 11.70 12.01 11.56 11.78 518,021 +0.17(+1.43%)
Feb 03, 2014 12.23 12.50 11.58 11.62 954,578 -0.61(-5.03%)
Jan 31, 2014 12.35 12.74 12.13 12.23 747,170 -0.37(-2.96%)
Jan 30, 2014 12.40 12.78 12.30 12.60 819,048 +0.29(+2.32%)
Jan 29, 2014 12.65 12.80 12.08 12.32 1,487,003 -0.56(-4.34%)
Jan 28, 2014 12.99 13.06 12.84 12.88 663,348 -0.12(-0.92%)
Jan 27, 2014 13.50 13.50 12.99 13.00 553,594 -0.27(-2.06%)
Jan 24, 2014 13.28 13.77 13.20 13.27 560,055 -0.15(-1.12%)
Jan 23, 2014 13.53 13.53 13.24 13.42 630,056 -0.17(-1.25%)
Jan 22, 2014 13.66 13.66 13.53 13.59 405,459 -0.09(-0.64%)
Jan 21, 2014 13.66 13.88 13.63 13.68 794,550 +0.14(+1.03%)
Jan 17, 2014 13.49 13.54 13.54 13.54 4,592,465 +0.06(+0.44%)
Jan 16, 2014 13.70 13.71 13.18 13.48 1,734,134 -0.23(-1.65%)
Jan 15, 2014 13.69 13.86 13.64 13.71 601,574 +0.02(+0.12%)
Jan 14, 2014 13.65 13.78 13.38 13.69 748,709 +0.07(+0.49%)
Jan 13, 2014 13.66 13.72 13.51 13.62 744,601 -0.11(-0.78%)
Jan 10, 2014 13.69 13.80 13.48 13.73 928,657 +0.02(+0.12%)
Jan 09, 2014 13.57 13.72 13.27 13.71 1,020,444 +0.23(+1.71%)
Jan 08, 2014 13.78 13.88 13.43 13.48 1,654,117 -0.34(-2.47%)
Jan 07, 2014 14.20 14.22 13.77 13.82 1,450,537 -0.29(-2.08%)
Jan 06, 2014 14.47 14.51 14.09 14.12 956,809 -0.33(-2.25%)
Jan 03, 2014 14.45 14.60 14.40 14.44 684,197 +0.02(+0.17%)
Jan 02, 2014 14.79 14.79 14.32 14.42 963,931 -0.39(-2.65%)
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%)
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.