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 (%)
Aug 31, 2015 15.28 15.49 15.23 15.46 559,799 +0.06(+0.40%)
Aug 28, 2015 15.35 15.56 15.15 15.40 711,624 +0.04(+0.26%)
Aug 27, 2015 15.49 15.50 15.18 15.36 796,963 +0.07(+0.45%)
Aug 26, 2015 15.06 15.31 14.89 15.29 614,652 +0.60(+4.12%)
Aug 25, 2015 15.40 15.56 14.68 14.69 557,374 -0.28(-1.90%)
Aug 24, 2015 15.21 15.86 15.21 14.97 1,174,013 -0.94(-5.91%)
Aug 21, 2015 15.64 16.13 15.59 15.92 936,354 -0.09(-0.53%)
Aug 20, 2015 16.28 16.30 16.00 16.00 417,123 -0.38(-2.30%)
Aug 19, 2015 16.53 16.63 16.37 16.38 295,708 -0.25(-1.49%)
Aug 18, 2015 16.70 16.72 16.51 16.62 362,529 -0.05(-0.29%)
Aug 17, 2015 16.68 16.75 16.50 16.67 843,876 -0.04(-0.22%)
Aug 14, 2015 16.36 16.71 16.36 16.71 482,328 +0.24(+1.45%)
Aug 13, 2015 16.22 16.53 16.17 16.47 790,722 +0.24(+1.50%)
Aug 12, 2015 16.36 16.44 16.01 16.23 399,118 -0.23(-1.41%)
Aug 11, 2015 16.50 16.57 16.28 16.46 317,910 -0.15(-0.93%)
Aug 10, 2015 16.47 16.73 16.39 16.61 510,414 +0.23(+1.41%)
Aug 07, 2015 16.49 16.63 16.27 16.38 416,329 -0.15(-0.88%)
Aug 06, 2015 16.56 16.69 16.45 16.53 622,616 +0.04(+0.22%)
Aug 05, 2015 16.33 16.57 16.30 16.49 502,423 +0.21(+1.29%)
Aug 04, 2015 16.08 16.37 16.08 16.28 717,904 +0.18(+1.13%)
Aug 03, 2015 16.07 16.12 15.90 16.10 445,623 +0.00(+0.03%)
Jul 31, 2015 16.03 16.15 15.82 16.09 506,934 +0.11(+0.66%)
Jul 30, 2015 15.80 16.00 15.71 15.99 435,236 +0.13(+0.84%)
Jul 29, 2015 15.79 15.92 15.63 15.86 448,047 +0.09(+0.56%)
Jul 28, 2015 15.81 15.89 15.64 15.77 485,028 +0.06(+0.41%)
Jul 27, 2015 15.62 15.72 15.54 15.70 296,193 -0.05(-0.31%)
Jul 24, 2015 15.81 15.93 15.69 15.75 323,686 -0.12(-0.76%)
Jul 23, 2015 16.17 16.35 15.87 15.87 647,367 -0.27(-1.70%)
Jul 22, 2015 15.83 16.22 15.83 16.15 958,210 +0.32(+1.99%)
Jul 21, 2015 15.82 16.02 15.80 15.83 499,806 -0.05(-0.31%)
Jul 20, 2015 15.71 15.88 15.67 15.88 643,814 +0.27(+1.76%)
Jul 17, 2015 15.69 15.69 15.43 15.61 585,640 +0.00(+0.03%)
Jul 16, 2015 15.36 15.97 15.31 15.60 620,434 +0.24(+1.58%)
Jul 15, 2015 15.15 15.49 15.08 15.36 919,602 +0.21(+1.36%)
Jul 14, 2015 15.16 15.16 15.01 15.15 311,360 +0.00(+0.00%)
Jul 13, 2015 15.16 15.25 15.01 15.15 318,352 +0.10(+0.67%)
Jul 10, 2015 14.93 15.07 14.85 15.05 402,046 +0.27(+1.83%)
Jul 09, 2015 14.74 14.84 14.55 14.78 499,596 +0.23(+1.58%)
Jul 08, 2015 14.52 14.62 14.35 14.55 770,390 -0.06(-0.39%)
Jul 07, 2015 14.73 14.73 14.39 14.61 499,776 -0.15(-0.99%)
Jul 06, 2015 14.55 14.77 14.45 14.75 445,467 +0.11(+0.75%)
Jul 02, 2015 14.91 14.64 14.64 14.64 529,955 -0.27(-1.79%)
Jul 01, 2015 14.93 14.95 14.74 14.91 582,340 +0.13(+0.90%)
Jun 30, 2015 14.82 14.94 14.68 14.78 444,113 +0.06(+0.41%)
Jun 29, 2015 15.02 15.12 14.69 14.72 388,349 -0.38(-2.49%)
Jun 26, 2015 15.16 15.36 15.08 15.09 834,143 -0.00(-0.03%)
Jun 25, 2015 15.06 15.20 14.94 15.10 541,517 +0.09(+0.62%)
Jun 24, 2015 15.10 15.14 14.96 15.00 292,458 -0.09(-0.62%)
Jun 23, 2015 14.94 15.12 14.89 15.10 612,811 +0.20(+1.33%)
Jun 22, 2015 14.91 14.95 14.79 14.90 469,295 +0.13(+0.88%)
Jun 19, 2015 14.75 14.80 14.63 14.77 1,163,092 +0.06(+0.38%)
Jun 18, 2015 14.69 14.85 14.64 14.71 814,053 +0.19(+1.31%)
Jun 17, 2015 14.82 14.92 14.46 14.52 332,716 -0.21(-1.40%)
Jun 16, 2015 14.52 14.77 14.52 14.73 426,795 +0.15(+1.00%)
Jun 15, 2015 14.47 14.71 14.25 14.58 338,075 -0.04(-0.28%)
Jun 12, 2015 14.76 14.78 14.56 14.62 336,806 -0.16(-1.07%)
Jun 11, 2015 14.91 14.92 14.46 14.78 536,514 -0.08(-0.52%)
Jun 10, 2015 14.68 14.89 14.56 14.86 686,745 +0.30(+2.05%)
Jun 09, 2015 14.37 14.65 14.27 14.56 542,358 +0.12(+0.84%)
Jun 08, 2015 14.15 14.47 14.12 14.44 666,321 +0.06(+0.42%)
Jun 05, 2015 14.00 14.38 13.92 14.38 1,022,520 +0.51(+3.67%)
Jun 04, 2015 14.04 14.11 13.82 13.87 297,116 -0.21(-1.49%)
Jun 03, 2015 13.92 14.14 13.71 14.08 718,087 +0.26(+1.87%)
Jun 02, 2015 13.73 13.88 13.64 13.82 434,558 +0.08(+0.56%)
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.