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 (%)
Sep 30, 2014 11.95 12.00 11.75 11.76 917,574 -0.21(-1.77%)
Sep 29, 2014 11.92 12.11 11.90 11.97 474,969 -0.08(-0.70%)
Sep 26, 2014 12.18 12.23 12.00 12.06 502,154 -0.10(-0.86%)
Sep 25, 2014 12.32 12.38 12.07 12.16 541,826 -0.18(-1.46%)
Sep 24, 2014 12.19 12.40 12.10 12.34 480,529 +0.18(+1.48%)
Sep 23, 2014 12.51 12.61 12.16 12.16 621,216 -0.40(-3.18%)
Sep 22, 2014 12.65 12.73 12.40 12.56 757,127 -0.13(-1.04%)
Sep 19, 2014 12.54 12.80 12.54 12.69 4,818,117 +0.19(+1.50%)
Sep 18, 2014 12.36 12.68 12.36 12.50 515,872 +0.15(+1.23%)
Sep 17, 2014 12.12 12.43 12.06 12.35 664,657 +0.20(+1.65%)
Sep 16, 2014 12.22 12.36 12.09 12.15 320,341 -0.09(-0.72%)
Sep 15, 2014 12.35 12.50 12.17 12.24 279,201 -0.18(-1.45%)
Sep 12, 2014 12.48 12.48 12.24 12.42 511,893 -0.03(-0.22%)
Sep 11, 2014 12.22 12.47 12.22 12.45 479,323 +0.12(+1.01%)
Sep 10, 2014 12.09 12.37 12.09 12.32 405,353 +0.23(+1.88%)
Sep 09, 2014 12.20 12.30 11.96 12.10 384,460 -0.18(-1.47%)
Sep 08, 2014 11.86 12.32 11.86 12.28 930,048 +0.44(+3.68%)
Sep 05, 2014 11.82 11.91 11.74 11.84 273,289 -0.04(-0.37%)
Sep 04, 2014 12.13 12.31 11.82 11.88 318,736 -0.21(-1.75%)
Sep 03, 2014 12.18 12.32 12.06 12.10 388,614 -0.06(-0.49%)
Sep 02, 2014 11.99 12.18 11.92 12.16 363,963 +0.26(+2.18%)
Aug 29, 2014 11.85 11.90 11.90 11.90 507,689 +0.11(+0.92%)
Aug 28, 2014 11.93 11.93 11.79 11.79 279,113 -0.18(-1.47%)
Aug 27, 2014 12.09 12.09 11.91 11.96 221,580 -0.13(-1.09%)
Aug 26, 2014 11.98 12.14 11.88 12.10 535,727 +0.12(+1.04%)
Aug 25, 2014 12.06 12.16 11.90 11.97 205,996 -0.05(-0.40%)
Aug 22, 2014 12.03 12.15 11.91 12.02 274,719 +0.00(+0.00%)
Aug 21, 2014 11.87 12.08 11.70 12.02 243,933 +0.13(+1.08%)
Aug 20, 2014 11.93 11.97 11.80 11.89 231,546 -0.10(-0.87%)
Aug 19, 2014 12.02 12.10 11.96 12.00 171,288 -0.02(-0.20%)
Aug 18, 2014 11.83 12.02 11.74 12.02 326,324 +0.34(+2.95%)
Aug 15, 2014 11.94 11.94 11.52 11.68 471,785 -0.09(-0.78%)
Aug 14, 2014 11.85 11.88 11.72 11.77 193,742 -0.06(-0.51%)
Aug 13, 2014 11.92 12.03 11.78 11.83 280,992 -0.04(-0.37%)
Aug 12, 2014 12.03 12.04 11.78 11.87 204,936 -0.19(-1.59%)
Aug 11, 2014 11.94 12.17 11.91 12.06 214,905 +0.18(+1.48%)
Aug 08, 2014 11.86 11.99 11.84 11.89 476,413 +0.02(+0.20%)
Aug 07, 2014 12.03 12.10 11.81 11.86 239,408 -0.17(-1.39%)
Aug 06, 2014 11.77 12.09 11.72 12.03 300,845 +0.20(+1.65%)
Aug 05, 2014 11.64 11.91 11.64 11.84 424,104 +0.12(+1.02%)
Aug 04, 2014 11.80 11.85 11.59 11.72 479,001 -0.02(-0.20%)
Aug 01, 2014 12.01 12.06 11.63 11.74 485,924 -0.24(-2.00%)
Jul 31, 2014 12.20 12.40 11.95 11.98 410,114 -0.35(-2.88%)
Jul 30, 2014 12.16 12.40 12.16 12.33 350,033 +0.26(+2.14%)
Jul 29, 2014 11.90 12.16 11.87 12.07 424,894 +0.22(+1.81%)
Jul 28, 2014 12.02 12.07 11.77 11.86 533,499 -0.15(-1.23%)
Jul 25, 2014 11.91 12.05 11.88 12.01 523,168 -0.03(-0.23%)
Jul 24, 2014 12.09 12.20 11.90 12.04 481,962 -0.06(-0.49%)
Jul 23, 2014 12.09 12.16 11.90 12.09 356,713 +0.05(+0.40%)
Jul 22, 2014 12.23 12.28 11.97 12.05 369,731 -0.12(-1.01%)
Jul 21, 2014 12.18 12.22 12.02 12.17 635,117 +0.09(+0.73%)
Jul 18, 2014 12.17 12.17 11.93 12.08 496,343 +0.13(+1.07%)
Jul 17, 2014 12.36 12.64 11.92 11.96 811,338 -0.43(-3.47%)
Jul 16, 2014 12.72 12.73 12.37 12.39 486,975 -0.21(-1.65%)
Jul 15, 2014 12.64 12.77 12.45 12.59 323,030 -0.04(-0.35%)
Jul 14, 2014 12.86 12.92 12.49 12.64 523,318 -0.04(-0.31%)
Jul 11, 2014 12.70 12.79 12.57 12.68 262,555 -0.07(-0.53%)
Jul 10, 2014 12.72 12.94 12.63 12.74 378,323 -0.24(-1.84%)
Jul 09, 2014 13.02 13.14 12.94 12.98 224,571 +0.03(+0.25%)
Jul 08, 2014 13.21 13.21 12.92 12.95 400,646 -0.28(-2.08%)
Jul 07, 2014 13.36 13.39 13.21 13.23 305,894 -0.24(-1.75%)
Jul 03, 2014 13.17 13.46 13.46 13.46 584,677 +0.37(+2.80%)
Jul 02, 2014 13.30 13.41 13.01 13.10 467,294 -0.21(-1.56%)
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.