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 (%)
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%)
Mar 03, 2014 13.25 13.42 13.05 13.30 599,225 -0.04(-0.33%)
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%)
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.