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 29, 2014 29.64 29.75 29.75 29.75 203,000 +0.27(+0.92%)
Aug 28, 2014 29.83 29.83 29.49 29.48 111,604 -0.44(-1.47%)
Aug 27, 2014 30.24 30.24 29.78 29.92 88,599 -0.33(-1.09%)
Aug 26, 2014 29.95 30.36 29.71 30.25 214,211 +0.31(+1.04%)
Aug 25, 2014 30.17 30.41 29.75 29.94 82,368 -0.12(-0.40%)
Aug 22, 2014 30.09 30.38 29.78 30.06 109,847 +0.00(+0.00%)
Aug 21, 2014 29.68 30.22 29.25 30.06 97,537 +0.32(+1.08%)
Aug 20, 2014 29.83 29.93 29.50 29.74 92,584 -0.26(-0.87%)
Aug 19, 2014 30.06 30.25 29.92 30.00 68,490 -0.06(-0.20%)
Aug 18, 2014 29.58 30.06 29.35 30.06 130,481 +0.86(+2.95%)
Aug 15, 2014 29.86 29.86 28.80 29.20 188,644 -0.23(-0.78%)
Aug 14, 2014 29.64 29.72 29.31 29.43 77,468 -0.15(-0.51%)
Aug 13, 2014 29.81 30.08 29.45 29.58 112,355 -0.11(-0.37%)
Aug 12, 2014 30.08 30.10 29.45 29.69 81,944 -0.48(-1.59%)
Aug 11, 2014 29.87 30.44 29.79 30.17 85,930 +0.34(+1.14%)
Aug 08, 2014 29.75 30.08 29.72 29.83 189,856 +0.06(+0.20%)
Aug 07, 2014 30.19 30.37 29.63 29.77 95,407 -0.42(-1.39%)
Aug 06, 2014 29.54 30.35 29.42 30.19 119,890 +0.49(+1.65%)
Aug 05, 2014 29.21 29.89 29.20 29.70 169,010 +0.30(+1.02%)
Aug 04, 2014 29.60 29.75 29.09 29.40 190,887 -0.06(-0.20%)
Aug 01, 2014 30.14 30.26 29.19 29.46 193,646 -0.60(-2.00%)
Jul 31, 2014 30.62 31.11 29.99 30.06 163,435 -0.89(-2.88%)
Jul 30, 2014 30.51 31.12 30.51 30.95 139,492 +0.65(+2.15%)
Jul 29, 2014 29.86 30.51 29.79 30.30 169,325 +0.54(+1.81%)
Jul 28, 2014 30.16 30.28 29.54 29.76 212,605 -0.37(-1.23%)
Jul 25, 2014 29.88 30.25 29.80 30.13 208,488 -0.07(-0.23%)
Jul 24, 2014 30.33 30.61 29.85 30.20 192,067 -0.15(-0.49%)
Jul 23, 2014 30.35 30.52 29.87 30.35 142,154 +0.12(+0.40%)
Jul 22, 2014 30.70 30.82 30.03 30.23 147,342 -0.31(-1.02%)
Jul 21, 2014 30.56 30.66 30.15 30.54 253,101 +0.22(+0.73%)
Jul 18, 2014 30.54 30.54 29.93 30.32 197,798 +0.32(+1.07%)
Jul 17, 2014 31.02 31.71 29.90 30.00 323,327 -1.08(-3.47%)
Jul 16, 2014 31.92 31.95 31.05 31.08 194,065 -0.52(-1.65%)
Jul 15, 2014 31.71 32.04 31.25 31.60 128,731 -0.11(-0.35%)
Jul 14, 2014 32.27 32.42 31.34 31.71 208,548 -0.10(-0.31%)
Jul 11, 2014 31.87 32.10 31.54 31.81 104,631 -0.17(-0.53%)
Jul 10, 2014 31.92 32.46 31.70 31.98 150,766 -0.60(-1.84%)
Jul 09, 2014 32.67 32.98 32.48 32.58 89,494 +0.08(+0.25%)
Jul 08, 2014 33.16 33.16 32.42 32.50 159,662 -0.69(-2.08%)
Jul 07, 2014 33.52 33.60 33.16 33.19 121,902 -0.59(-1.75%)
Jul 03, 2014 33.06 33.78 33.78 33.78 233,000 +0.92(+2.80%)
Jul 02, 2014 33.38 33.65 32.64 32.86 186,222 -0.52(-1.56%)
Jul 01, 2014 33.00 34.01 32.97 33.38 167,975 +0.56(+1.71%)
Jun 30, 2014 32.83 32.94 32.26 32.82 200,507 -0.05(-0.15%)
Jun 27, 2014 32.94 33.49 32.81 32.87 1,729,090 -0.37(-1.11%)
Jun 26, 2014 33.26 33.30 32.74 33.24 82,100 -0.03(-0.09%)
Jun 25, 2014 32.28 33.32 31.89 33.27 135,585 +0.69(+2.12%)
Jun 24, 2014 33.47 34.22 32.55 32.58 333,440 -1.01(-3.01%)
Jun 23, 2014 33.77 33.93 33.46 33.59 169,579 -0.07(-0.21%)
Jun 20, 2014 33.50 33.86 33.32 33.66 519,639 +0.19(+0.57%)
Jun 19, 2014 33.72 33.72 32.85 33.47 116,681 -0.16(-0.48%)
Jun 18, 2014 33.18 33.68 32.84 33.63 177,400 +0.42(+1.26%)
Jun 17, 2014 32.32 33.36 32.23 33.21 154,194 +0.79(+2.44%)
Jun 16, 2014 32.14 32.63 32.00 32.42 146,176 +0.15(+0.46%)
Jun 13, 2014 32.36 32.90 32.09 32.27 108,949 -0.10(-0.31%)
Jun 12, 2014 32.42 32.87 32.02 32.37 101,891 -0.15(-0.46%)
Jun 11, 2014 32.56 33.00 32.15 32.52 103,831 -0.28(-0.85%)
Jun 10, 2014 32.92 33.09 32.00 32.80 110,574 +0.11(+0.34%)
Jun 06, 2014 32.80 33.05 32.29 32.69 167,757 +0.13(+0.40%)
Jun 05, 2014 31.41 32.56 30.98 32.56 175,611 +1.23(+3.93%)
Jun 04, 2014 31.31 31.68 31.03 31.33 157,440 -0.02(-0.06%)
Jun 03, 2014 31.27 31.83 31.06 31.35 185,362 +0.04(+0.13%)
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.