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 (%)
May 29, 2015 34.26 34.26 33.65 34.11 211,797 -0.12(-0.35%)
May 28, 2015 34.02 34.23 33.90 34.23 143,940 +0.20(+0.59%)
May 27, 2015 33.64 34.10 33.22 34.03 89,160 +0.53(+1.58%)
May 26, 2015 33.31 33.69 33.23 33.50 156,778 -0.07(-0.21%)
May 22, 2015 33.90 33.57 33.57 33.57 245,400 -0.36(-1.06%)
May 21, 2015 34.16 34.16 33.74 33.93 74,551 -0.20(-0.59%)
May 20, 2015 34.43 34.43 33.87 34.13 115,562 -0.27(-0.78%)
May 19, 2015 33.94 34.40 33.75 34.40 127,677 +0.40(+1.18%)
May 18, 2015 33.30 34.07 33.25 34.00 164,984 +0.64(+1.92%)
May 15, 2015 33.87 33.87 33.04 33.36 104,811 -0.57(-1.68%)
May 14, 2015 33.90 34.07 33.78 33.93 108,412 +0.11(+0.33%)
May 13, 2015 33.98 33.98 33.50 33.82 128,489 +0.01(+0.03%)
May 12, 2015 33.49 33.94 33.16 33.81 106,469 +0.19(+0.57%)
May 11, 2015 33.27 33.69 33.17 33.62 115,199 +0.22(+0.66%)
May 08, 2015 33.66 33.83 33.10 33.40 162,611 +0.26(+0.78%)
May 07, 2015 32.68 33.29 32.65 33.14 129,477 +0.32(+0.98%)
May 06, 2015 32.67 32.84 32.54 32.82 134,941 +0.18(+0.55%)
May 05, 2015 32.76 33.14 32.31 32.64 172,637 -0.12(-0.37%)
May 04, 2015 32.48 32.82 32.42 32.76 156,069 +0.25(+0.77%)
May 01, 2015 32.94 33.16 32.43 32.51 136,171 -0.37(-1.13%)
Apr 30, 2015 33.76 34.10 32.86 32.88 201,117 -1.07(-3.15%)
Apr 29, 2015 34.10 34.38 33.89 33.95 108,325 -0.30(-0.88%)
Apr 28, 2015 33.39 34.29 33.39 34.25 122,256 +0.90(+2.70%)
Apr 27, 2015 33.56 34.20 33.13 33.35 117,563 -0.27(-0.80%)
Apr 24, 2015 33.88 34.25 33.46 33.62 101,379 -0.31(-0.91%)
Apr 23, 2015 33.83 33.97 33.49 33.93 108,942 +0.05(+0.15%)
Apr 22, 2015 33.68 33.88 33.23 33.88 81,824 +0.19(+0.56%)
Apr 21, 2015 33.86 34.06 33.63 33.69 68,578 -0.07(-0.21%)
Apr 20, 2015 33.52 33.91 33.14 33.76 118,839 +0.53(+1.59%)
Apr 17, 2015 33.68 34.09 33.11 33.23 209,802 -1.02(-2.98%)
Apr 16, 2015 34.59 34.59 33.87 34.25 161,191 -0.22(-0.64%)
Apr 15, 2015 34.50 34.66 34.27 34.47 304,540 +0.19(+0.55%)
Apr 14, 2015 34.35 34.54 33.83 34.28 95,540 -0.05(-0.15%)
Apr 13, 2015 34.19 34.50 34.12 34.33 104,199 +0.20(+0.59%)
Apr 10, 2015 34.29 34.29 33.86 34.13 67,775 +0.09(+0.26%)
Apr 09, 2015 34.14 34.30 33.74 34.04 56,301 -0.21(-0.61%)
Apr 08, 2015 34.05 34.51 34.00 34.25 123,718 +0.09(+0.26%)
Apr 07, 2015 34.00 34.32 33.78 34.16 149,773 +0.21(+0.62%)
Apr 06, 2015 33.47 33.99 33.06 33.95 205,397 +0.30(+0.89%)
Apr 02, 2015 34.00 33.65 33.65 33.65 758,600 -0.19(-0.56%)
Apr 01, 2015 33.81 33.89 33.31 33.84 112,857 -0.05(-0.15%)
Mar 31, 2015 34.00 34.04 33.66 33.89 179,039 -0.36(-1.05%)
Mar 30, 2015 34.00 34.55 33.94 34.25 178,672 +0.44(+1.30%)
Mar 27, 2015 34.00 34.09 33.51 33.81 240,079 -0.20(-0.59%)
Mar 26, 2015 33.47 34.02 33.16 34.01 168,122 +0.55(+1.64%)
Mar 25, 2015 34.18 34.29 33.42 33.46 122,379 -0.78(-2.28%)
Mar 24, 2015 34.29 34.63 33.86 34.24 194,288 -0.04(-0.12%)
Mar 23, 2015 34.56 34.63 33.92 34.28 120,189 -0.37(-1.07%)
Mar 20, 2015 34.20 34.73 33.57 34.65 502,203 +0.68(+2.00%)
Mar 19, 2015 33.74 34.13 33.57 33.97 160,423 +0.03(+0.09%)
Mar 18, 2015 34.12 34.60 33.58 33.94 224,955 -0.41(-1.19%)
Mar 17, 2015 33.99 34.39 33.79 34.35 260,132 +0.35(+1.03%)
Mar 16, 2015 34.00 34.35 33.87 34.00 219,745 +0.05(+0.15%)
Mar 13, 2015 33.74 33.97 33.21 33.95 341,563 +0.23(+0.68%)
Mar 12, 2015 32.49 33.85 32.41 33.72 467,028 +1.30(+4.01%)
Mar 11, 2015 31.98 32.45 31.86 32.42 185,452 +0.52(+1.63%)
Mar 10, 2015 32.00 32.41 31.81 31.90 141,635 -0.47(-1.45%)
Mar 09, 2015 32.00 32.49 31.82 32.37 218,826 +0.46(+1.44%)
Mar 06, 2015 31.61 32.15 31.53 31.91 249,413 -0.06(-0.19%)
Mar 05, 2015 31.24 31.98 30.90 31.97 197,550 +0.68(+2.17%)
Mar 04, 2015 31.65 31.66 31.25 31.29 231,606 -0.37(-1.17%)
Mar 03, 2015 31.87 31.95 31.56 31.66 128,776 -0.31(-0.97%)
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.