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 (%)
Apr 30, 2015 13.69 13.83 13.33 13.34 495,864 -0.43(-3.15%)
Apr 29, 2015 13.83 13.94 13.75 13.77 267,081 -0.12(-0.88%)
Apr 28, 2015 13.54 13.91 13.54 13.89 301,428 +0.37(+2.70%)
Apr 27, 2015 13.61 13.87 13.44 13.53 289,857 -0.11(-0.80%)
Apr 24, 2015 13.74 13.89 13.57 13.64 249,955 -0.13(-0.91%)
Apr 23, 2015 13.72 13.78 13.58 13.76 268,602 +0.02(+0.15%)
Apr 22, 2015 13.66 13.74 13.48 13.74 201,741 +0.08(+0.56%)
Apr 21, 2015 13.73 13.81 13.64 13.66 169,082 -0.03(-0.21%)
Apr 20, 2015 13.60 13.75 13.44 13.69 293,003 +0.21(+1.60%)
Apr 17, 2015 13.66 13.83 13.43 13.48 517,278 -0.41(-2.98%)
Apr 16, 2015 14.03 14.03 13.74 13.89 397,425 -0.09(-0.64%)
Apr 15, 2015 13.99 14.06 13.90 13.98 750,859 +0.08(+0.55%)
Apr 14, 2015 13.93 14.01 13.72 13.90 235,559 -0.02(-0.15%)
Apr 13, 2015 13.87 13.99 13.84 13.92 256,908 +0.08(+0.59%)
Apr 10, 2015 13.91 13.91 13.73 13.84 167,102 +0.04(+0.26%)
Apr 09, 2015 13.85 13.91 13.68 13.81 138,813 -0.09(-0.61%)
Apr 08, 2015 13.81 14.00 13.79 13.89 305,033 +0.04(+0.26%)
Apr 07, 2015 13.79 13.92 13.70 13.85 369,273 +0.09(+0.62%)
Apr 06, 2015 13.57 13.79 13.41 13.77 506,417 +0.12(+0.89%)
Apr 02, 2015 13.79 13.65 13.65 13.65 1,870,369 -0.08(-0.56%)
Apr 01, 2015 13.71 13.75 13.51 13.73 278,255 -0.02(-0.15%)
Mar 31, 2015 13.79 13.81 13.65 13.75 441,430 -0.15(-1.05%)
Mar 30, 2015 13.79 14.01 13.77 13.89 440,525 +0.18(+1.30%)
Mar 27, 2015 13.79 13.83 13.59 13.71 591,927 -0.08(-0.59%)
Mar 26, 2015 13.57 13.80 13.45 13.79 414,513 +0.22(+1.64%)
Mar 25, 2015 13.86 13.91 13.55 13.57 301,732 -0.32(-2.28%)
Mar 24, 2015 13.91 14.05 13.73 13.89 479,027 -0.02(-0.12%)
Mar 23, 2015 14.02 14.05 13.76 13.90 296,332 -0.15(-1.07%)
Mar 20, 2015 13.87 14.09 13.62 14.05 1,238,208 +0.28(+2.00%)
Mar 19, 2015 13.68 13.84 13.62 13.78 395,531 +0.01(+0.09%)
Mar 18, 2015 13.84 14.03 13.62 13.77 554,638 -0.17(-1.19%)
Mar 17, 2015 13.79 13.95 13.70 13.93 641,369 +0.14(+1.03%)
Mar 16, 2015 13.79 13.93 13.74 13.79 541,793 +0.02(+0.15%)
Mar 13, 2015 13.68 13.78 13.47 13.77 842,142 +0.09(+0.68%)
Mar 12, 2015 13.18 13.73 13.14 13.68 1,151,482 +0.53(+4.01%)
Mar 11, 2015 12.97 13.16 12.92 13.15 457,241 +0.21(+1.63%)
Mar 10, 2015 12.98 13.15 12.90 12.94 349,208 -0.19(-1.45%)
Mar 09, 2015 12.98 13.18 12.91 13.13 539,527 +0.19(+1.44%)
Mar 06, 2015 12.82 13.04 12.79 12.94 614,941 -0.02(-0.19%)
Mar 05, 2015 12.67 12.97 12.53 12.97 487,070 +0.28(+2.17%)
Mar 04, 2015 12.84 12.84 12.67 12.69 571,037 -0.15(-1.17%)
Mar 03, 2015 12.93 12.96 12.80 12.84 317,504 -0.13(-0.97%)
Mar 02, 2015 12.70 12.98 12.61 12.97 423,061 +0.13(+1.01%)
Feb 27, 2015 12.94 12.98 12.76 12.84 280,340 -0.09(-0.72%)
Feb 26, 2015 12.81 12.95 12.79 12.93 202,833 +0.09(+0.73%)
Feb 25, 2015 12.94 12.94 12.77 12.84 208,647 -0.09(-0.72%)
Feb 24, 2015 12.92 12.98 12.84 12.93 230,302 +0.01(+0.09%)
Feb 23, 2015 12.74 12.97 12.59 12.92 413,641 +0.11(+0.89%)
Feb 20, 2015 12.69 12.82 12.37 12.80 267,990 +0.10(+0.80%)
Feb 19, 2015 12.69 12.82 12.68 12.70 258,727 -0.08(-0.63%)
Feb 18, 2015 12.94 12.96 12.71 12.78 283,126 -0.19(-1.50%)
Feb 17, 2015 12.83 12.98 12.70 12.98 290,555 +0.12(+0.95%)
Feb 13, 2015 12.81 12.86 12.86 12.86 460,072 +0.03(+0.22%)
Feb 12, 2015 12.68 12.83 12.59 12.83 298,351 +0.29(+2.33%)
Feb 11, 2015 12.61 12.63 12.43 12.54 216,522 -0.19(-1.47%)
Feb 10, 2015 12.78 12.78 12.48 12.72 279,800 +0.07(+0.54%)
Feb 09, 2015 12.84 12.85 12.63 12.65 380,407 -0.23(-1.78%)
Feb 06, 2015 12.83 12.96 12.57 12.88 512,640 +0.13(+0.98%)
Feb 05, 2015 12.45 12.78 12.35 12.76 360,602 +0.40(+3.24%)
Feb 04, 2015 12.44 12.64 12.33 12.36 272,956 -0.10(-0.81%)
Feb 03, 2015 12.24 12.60 12.20 12.46 301,528 +0.32(+2.66%)
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.