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 15.57 15.88 14.79 15.87 1,308,288 +0.32(+2.06%)
Jan 28, 2016 15.07 15.66 15.01 15.55 1,312,661 +0.59(+3.97%)
Jan 27, 2016 14.42 15.05 14.33 14.96 1,300,933 +0.50(+3.43%)
Jan 26, 2016 14.13 14.54 14.10 14.46 1,128,351 +0.47(+3.34%)
Jan 25, 2016 14.25 14.35 13.89 13.99 1,523,400 -0.36(-2.51%)
Jan 22, 2016 14.40 14.52 14.16 14.35 1,410,068 -0.02(-0.14%)
Jan 21, 2016 14.97 15.19 14.37 14.38 847,233 -0.54(-3.63%)
Jan 20, 2016 14.76 15.13 14.44 14.92 971,616 -0.01(-0.05%)
Jan 19, 2016 15.13 15.34 14.80 14.92 824,700 -0.20(-1.33%)
Jan 15, 2016 14.86 15.13 15.13 15.13 1,948,218 -0.21(-1.36%)
Jan 14, 2016 15.20 15.54 14.99 15.33 491,356 +0.24(+1.60%)
Jan 13, 2016 15.86 15.86 15.00 15.09 798,710 -0.69(-4.36%)
Jan 12, 2016 16.05 16.05 15.55 15.78 664,601 -0.09(-0.59%)
Jan 11, 2016 16.06 16.24 15.77 15.88 805,696 -0.11(-0.72%)
Jan 08, 2016 16.48 16.66 15.96 15.99 1,544,243 +0.06(+0.39%)
Jan 07, 2016 15.86 16.09 15.84 15.93 836,399 -0.23(-1.40%)
Jan 06, 2016 15.82 16.21 15.78 16.15 726,877 +0.06(+0.36%)
Jan 05, 2016 16.29 16.41 16.03 16.10 727,118 +0.13(+0.80%)
Jan 04, 2016 16.40 16.45 15.87 15.97 825,563 -0.64(-3.87%)
Dec 31, 2015 16.70 16.61 16.61 16.61 1,178,979 -0.15(-0.90%)
Dec 30, 2015 16.89 17.03 16.71 16.77 413,232 -0.11(-0.63%)
Dec 29, 2015 16.83 16.98 16.71 16.87 620,505 +0.16(+0.93%)
Dec 28, 2015 16.74 16.80 16.47 16.72 394,438 -0.07(-0.39%)
Dec 24, 2015 16.74 16.78 16.78 16.78 539,979 +0.00(+0.02%)
Dec 23, 2015 16.89 16.95 16.71 16.78 387,212 -0.01(-0.07%)
Dec 22, 2015 16.75 16.81 16.33 16.79 609,603 +0.10(+0.58%)
Dec 21, 2015 16.75 16.94 16.54 16.69 1,091,919 +0.13(+0.78%)
Dec 18, 2015 16.72 16.72 16.25 16.56 5,026,276 -0.26(-1.56%)
Dec 17, 2015 16.95 17.11 16.75 16.83 951,931 -0.11(-0.68%)
Dec 16, 2015 16.81 17.00 16.55 16.94 1,009,646 +0.15(+0.88%)
Dec 15, 2015 16.42 16.80 16.36 16.79 1,203,471 +0.52(+3.20%)
Dec 14, 2015 16.27 16.59 15.85 16.27 904,480 -0.01(-0.05%)
Dec 11, 2015 16.42 16.57 16.15 16.28 669,445 -0.46(-2.77%)
Dec 10, 2015 16.70 16.94 16.30 16.75 611,020 +0.11(+0.69%)
Dec 09, 2015 16.87 17.10 16.49 16.63 728,742 -0.28(-1.67%)
Dec 08, 2015 17.11 17.24 16.90 16.91 709,453 -0.32(-1.86%)
Dec 07, 2015 17.55 17.71 17.13 17.23 798,230 -0.39(-2.23%)
Dec 04, 2015 17.59 17.87 17.41 17.63 790,608 +0.06(+0.33%)
Dec 03, 2015 17.96 18.09 17.52 17.57 718,270 -0.34(-1.88%)
Dec 02, 2015 18.33 18.34 17.84 17.91 655,948 -0.32(-1.73%)
Dec 01, 2015 18.55 18.57 18.17 18.22 690,495 -0.28(-1.51%)
Nov 30, 2015 18.50 18.66 18.33 18.50 638,675 -0.11(-0.62%)
Nov 27, 2015 18.54 18.64 18.36 18.61 290,625 +0.14(+0.78%)
Nov 25, 2015 18.66 18.47 18.47 18.47 898,502 -0.11(-0.60%)
Nov 24, 2015 18.52 18.69 18.40 18.58 477,159 -0.08(-0.44%)
Nov 23, 2015 18.58 18.85 18.54 18.66 431,666 +0.11(+0.62%)
Nov 20, 2015 18.21 18.63 18.21 18.55 512,943 +0.40(+2.21%)
Nov 19, 2015 18.36 18.49 18.11 18.15 482,215 -0.21(-1.14%)
Nov 18, 2015 18.55 18.64 18.14 18.36 766,168 -0.03(-0.18%)
Nov 17, 2015 18.18 18.45 18.12 18.39 928,210 +0.23(+1.29%)
Nov 16, 2015 18.11 18.48 17.99 18.16 546,796 +0.05(+0.29%)
Nov 13, 2015 18.36 18.47 18.06 18.10 559,878 -0.43(-2.30%)
Nov 12, 2015 18.89 18.97 18.49 18.53 329,865 -0.54(-2.82%)
Nov 11, 2015 19.27 19.48 18.97 19.07 679,381 -0.01(-0.04%)
Nov 10, 2015 18.87 19.12 18.68 19.07 580,997 +0.25(+1.33%)
Nov 09, 2015 18.90 18.95 18.66 18.82 504,378 -0.03(-0.17%)
Nov 06, 2015 18.25 18.86 18.25 18.86 892,017 +0.80(+4.40%)
Nov 05, 2015 17.83 18.13 17.79 18.06 899,283 +0.25(+1.40%)
Nov 04, 2015 18.02 18.02 17.80 17.81 551,910 -0.17(-0.95%)
Nov 03, 2015 17.67 18.09 17.48 17.98 629,040 +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.