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 (%)
Jan 29, 2016 15.46 15.77 14.68 15.76 1,317,764 +0.32(+2.06%)
Jan 28, 2016 14.96 15.55 14.90 15.44 1,322,168 +0.59(+3.98%)
Jan 27, 2016 14.32 14.94 14.23 14.85 1,310,355 +0.49(+3.43%)
Jan 26, 2016 14.03 14.43 14.00 14.36 1,136,524 +0.46(+3.34%)
Jan 25, 2016 14.15 14.25 13.79 13.89 1,534,433 -0.36(-2.51%)
Jan 22, 2016 14.30 14.41 14.06 14.25 1,420,280 -0.02(-0.14%)
Jan 21, 2016 14.86 15.08 14.27 14.27 853,369 -0.54(-3.63%)
Jan 20, 2016 14.65 15.02 14.34 14.81 978,653 -0.01(-0.06%)
Jan 19, 2016 15.02 15.23 14.70 14.82 830,673 -0.20(-1.33%)
Jan 15, 2016 14.76 15.02 15.02 15.02 1,962,328 -0.21(-1.36%)
Jan 14, 2016 15.09 15.42 14.89 15.22 494,915 +0.24(+1.60%)
Jan 13, 2016 15.75 15.75 14.89 14.98 804,495 -0.68(-4.36%)
Jan 12, 2016 15.93 15.93 15.44 15.67 669,414 -0.09(-0.59%)
Jan 11, 2016 15.94 16.13 15.66 15.76 811,531 -0.11(-0.72%)
Jan 08, 2016 16.36 16.54 15.84 15.88 1,555,427 +0.06(+0.39%)
Jan 07, 2016 15.74 15.97 15.72 15.81 842,457 -0.22(-1.40%)
Jan 06, 2016 15.70 16.09 15.66 16.04 732,141 +0.06(+0.36%)
Jan 05, 2016 16.17 16.29 15.92 15.98 732,384 +0.13(+0.80%)
Jan 04, 2016 16.28 16.33 15.76 15.86 831,542 -0.64(-3.87%)
Dec 31, 2015 16.58 16.49 16.49 16.49 1,187,518 -0.15(-0.90%)
Dec 30, 2015 16.77 16.90 16.59 16.64 416,225 -0.11(-0.63%)
Dec 29, 2015 16.71 16.86 16.59 16.75 624,999 +0.15(+0.93%)
Dec 28, 2015 16.62 16.68 16.36 16.60 397,295 -0.07(-0.39%)
Dec 24, 2015 16.62 16.66 16.66 16.66 543,890 +0.00(+0.02%)
Dec 23, 2015 16.77 16.82 16.59 16.66 390,016 -0.01(-0.07%)
Dec 22, 2015 16.63 16.69 16.21 16.67 614,018 +0.10(+0.58%)
Dec 21, 2015 16.62 16.82 16.43 16.57 1,099,827 +0.13(+0.78%)
Dec 18, 2015 16.60 16.60 16.13 16.45 5,062,678 -0.26(-1.56%)
Dec 17, 2015 16.82 16.98 16.62 16.71 958,826 -0.11(-0.68%)
Dec 16, 2015 16.69 16.87 16.43 16.82 1,016,959 +0.15(+0.88%)
Dec 15, 2015 16.30 16.68 16.25 16.67 1,212,187 +0.52(+3.20%)
Dec 14, 2015 16.15 16.47 15.74 16.16 911,030 -0.01(-0.05%)
Dec 11, 2015 16.30 16.45 16.03 16.16 674,293 -0.46(-2.77%)
Dec 10, 2015 16.58 16.82 16.18 16.62 615,445 +0.11(+0.69%)
Dec 09, 2015 16.75 16.98 16.38 16.51 734,020 -0.28(-1.67%)
Dec 08, 2015 16.99 17.12 16.78 16.79 714,591 -0.32(-1.86%)
Dec 07, 2015 17.43 17.58 17.00 17.11 804,011 -0.39(-2.23%)
Dec 04, 2015 17.46 17.74 17.28 17.50 796,334 +0.06(+0.33%)
Dec 03, 2015 17.83 17.96 17.39 17.44 723,472 -0.33(-1.88%)
Dec 02, 2015 18.20 18.21 17.71 17.78 660,698 -0.31(-1.73%)
Dec 01, 2015 18.42 18.44 18.04 18.09 695,496 -0.28(-1.51%)
Nov 30, 2015 18.36 18.52 18.20 18.37 643,301 -0.11(-0.62%)
Nov 27, 2015 18.41 18.50 18.23 18.48 292,730 +0.14(+0.78%)
Nov 25, 2015 18.52 18.34 18.34 18.34 905,009 -0.11(-0.60%)
Nov 24, 2015 18.39 18.56 18.27 18.45 480,615 -0.08(-0.44%)
Nov 23, 2015 18.44 18.71 18.40 18.53 434,792 +0.11(+0.62%)
Nov 20, 2015 18.08 18.50 18.08 18.42 516,658 +0.40(+2.21%)
Nov 19, 2015 18.23 18.35 17.98 18.02 485,708 -0.21(-1.14%)
Nov 18, 2015 18.41 18.50 18.00 18.22 771,717 -0.03(-0.18%)
Nov 17, 2015 18.05 18.32 17.99 18.26 934,933 +0.23(+1.29%)
Nov 16, 2015 17.98 18.34 17.86 18.02 550,756 +0.05(+0.29%)
Nov 13, 2015 18.23 18.33 17.93 17.97 563,933 -0.42(-2.30%)
Nov 12, 2015 18.75 18.84 18.35 18.40 332,254 -0.53(-2.82%)
Nov 11, 2015 19.13 19.34 18.84 18.93 684,301 -0.01(-0.04%)
Nov 10, 2015 18.73 18.99 18.55 18.94 585,205 +0.25(+1.33%)
Nov 09, 2015 18.76 18.82 18.52 18.69 508,031 -0.03(-0.17%)
Nov 06, 2015 18.12 18.73 18.12 18.72 898,477 +0.79(+4.40%)
Nov 05, 2015 17.70 18.00 17.66 17.93 905,796 +0.25(+1.40%)
Nov 04, 2015 17.89 17.89 17.67 17.68 555,907 -0.17(-0.95%)
Nov 03, 2015 17.54 17.96 17.35 17.85 633,595 +0.37(+2.11%)
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.