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 (%)
Jul 31, 2015 39.67 39.95 39.14 39.82 204,895 +0.26(+0.66%)
Jul 30, 2015 39.09 39.58 38.87 39.56 175,916 +0.33(+0.84%)
Jul 29, 2015 39.06 39.39 38.67 39.23 181,094 +0.22(+0.56%)
Jul 28, 2015 39.12 39.31 38.70 39.01 196,041 +0.16(+0.41%)
Jul 27, 2015 38.64 38.89 38.45 38.85 119,717 -0.12(-0.31%)
Jul 24, 2015 39.12 39.42 38.83 38.97 130,829 -0.30(-0.76%)
Jul 23, 2015 40.00 40.44 39.27 39.27 261,656 -0.68(-1.70%)
Jul 22, 2015 39.17 40.13 39.17 39.95 387,294 +0.78(+1.99%)
Jul 21, 2015 39.13 39.64 39.09 39.17 202,014 -0.12(-0.31%)
Jul 20, 2015 38.88 39.30 38.76 39.29 260,220 +0.68(+1.76%)
Jul 17, 2015 38.81 38.81 38.17 38.61 236,707 +0.01(+0.03%)
Jul 16, 2015 38.00 39.50 37.87 38.60 250,770 +0.60(+1.58%)
Jul 15, 2015 37.49 38.33 37.31 38.00 371,689 +0.51(+1.36%)
Jul 14, 2015 37.50 37.50 37.14 37.49 125,847 +0.00(+0.00%)
Jul 13, 2015 37.52 37.72 37.13 37.49 128,673 +0.25(+0.67%)
Jul 10, 2015 36.95 37.29 36.75 37.24 162,501 +0.67(+1.83%)
Jul 09, 2015 36.47 36.72 35.99 36.57 201,929 +0.57(+1.58%)
Jul 08, 2015 35.92 36.17 35.51 36.00 311,380 -0.14(-0.39%)
Jul 07, 2015 36.45 36.45 35.61 36.14 202,002 -0.36(-0.99%)
Jul 06, 2015 36.01 36.55 35.76 36.50 180,051 +0.27(+0.75%)
Jul 02, 2015 36.90 36.23 36.23 36.23 214,200 -0.66(-1.79%)
Jul 01, 2015 36.93 37.00 36.47 36.89 235,373 +0.33(+0.90%)
Jun 30, 2015 36.66 36.96 36.32 36.56 179,504 +0.15(+0.41%)
Jun 29, 2015 37.15 37.41 36.34 36.41 156,965 -0.93(-2.49%)
Jun 26, 2015 37.50 37.99 37.30 37.34 337,148 -0.01(-0.03%)
Jun 25, 2015 37.27 37.60 36.97 37.35 218,873 +0.23(+0.62%)
Jun 24, 2015 37.35 37.45 37.01 37.12 118,207 -0.23(-0.62%)
Jun 23, 2015 36.97 37.41 36.84 37.35 247,689 +0.49(+1.33%)
Jun 22, 2015 36.89 37.00 36.59 36.86 189,682 +0.32(+0.88%)
Jun 19, 2015 36.50 36.61 36.20 36.54 470,104 +0.14(+0.38%)
Jun 18, 2015 36.34 36.74 36.23 36.40 329,028 +0.47(+1.31%)
Jun 17, 2015 36.67 36.92 35.77 35.93 134,479 -0.51(-1.40%)
Jun 16, 2015 35.92 36.54 35.92 36.44 172,504 +0.36(+1.00%)
Jun 15, 2015 35.79 36.39 35.26 36.08 136,645 -0.10(-0.28%)
Jun 12, 2015 36.51 36.56 36.02 36.18 136,132 -0.39(-1.07%)
Jun 11, 2015 36.89 36.91 35.77 36.57 216,851 -0.19(-0.52%)
Jun 10, 2015 36.31 36.84 36.02 36.76 277,572 +0.74(+2.05%)
Jun 09, 2015 35.55 36.25 35.30 36.02 219,213 +0.30(+0.84%)
Jun 08, 2015 35.00 35.80 34.95 35.72 269,317 +0.15(+0.42%)
Jun 05, 2015 34.64 35.58 34.45 35.57 413,287 +1.26(+3.67%)
Jun 04, 2015 34.74 34.92 34.19 34.31 120,090 -0.52(-1.49%)
Jun 03, 2015 34.43 34.99 33.91 34.83 290,240 +0.64(+1.87%)
Jun 02, 2015 33.97 34.35 33.74 34.19 175,642 +0.19(+0.56%)
Jun 01, 2015 34.30 34.30 33.55 34.00 76,365 -0.11(-0.32%)
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%)
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.