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 (%)
Nov 30, 2015 45.11 45.50 44.70 45.12 261,867 -0.28(-0.62%)
Nov 27, 2015 45.22 45.45 44.78 45.40 119,161 +0.35(+0.78%)
Nov 25, 2015 45.50 45.05 45.05 45.05 368,400 -0.27(-0.60%)
Nov 24, 2015 45.18 45.59 44.87 45.32 195,643 -0.20(-0.44%)
Nov 23, 2015 45.31 45.97 45.21 45.52 176,990 +0.28(+0.62%)
Nov 20, 2015 44.42 45.44 44.42 45.24 210,315 +0.98(+2.21%)
Nov 19, 2015 44.79 45.09 44.17 44.26 197,716 -0.51(-1.14%)
Nov 18, 2015 45.23 45.45 44.23 44.77 314,141 -0.08(-0.18%)
Nov 17, 2015 44.33 45.00 44.19 44.85 380,581 +0.57(+1.29%)
Nov 16, 2015 44.18 45.06 43.87 44.28 224,195 +0.13(+0.29%)
Nov 13, 2015 44.78 45.04 44.05 44.15 229,559 -1.04(-2.30%)
Nov 12, 2015 46.07 46.27 45.09 45.19 135,250 -1.31(-2.82%)
Nov 11, 2015 47.00 47.50 46.27 46.50 278,557 -0.02(-0.04%)
Nov 10, 2015 46.02 46.64 45.57 46.52 238,218 +0.61(+1.33%)
Nov 09, 2015 46.09 46.22 45.50 45.91 206,803 -0.08(-0.17%)
Nov 06, 2015 44.51 46.00 44.51 45.99 365,741 +1.79(+4.05%)
Nov 05, 2015 43.64 44.38 43.53 44.20 367,469 +0.61(+1.40%)
Nov 04, 2015 44.09 44.11 43.56 43.59 225,524 -0.42(-0.95%)
Nov 03, 2015 43.24 44.26 42.77 44.01 257,041 +0.91(+2.11%)
Nov 02, 2015 42.86 43.23 42.85 43.10 475,383 +0.18(+0.42%)
Oct 30, 2015 44.28 44.78 42.53 42.92 294,754 -1.41(-3.18%)
Oct 29, 2015 44.98 45.35 44.17 44.33 253,813 -0.72(-1.60%)
Oct 28, 2015 43.29 45.06 43.22 45.05 279,462 +1.97(+4.57%)
Oct 27, 2015 43.41 43.73 41.26 43.08 160,399 -0.67(-1.53%)
Oct 26, 2015 44.23 44.44 43.56 43.75 170,664 -0.10(-0.23%)
Oct 23, 2015 43.27 43.91 42.98 43.85 281,364 +0.85(+1.98%)
Oct 22, 2015 42.00 43.06 42.00 43.00 175,777 +1.23(+2.94%)
Oct 21, 2015 42.80 43.09 41.75 41.77 131,204 -0.82(-1.93%)
Oct 20, 2015 41.99 42.69 41.88 42.59 195,353 +0.59(+1.40%)
Oct 19, 2015 41.43 42.28 41.43 42.00 362,464 +0.53(+1.28%)
Oct 16, 2015 41.26 41.79 40.97 41.47 191,103 +0.45(+1.10%)
Oct 15, 2015 40.00 41.04 39.01 41.02 180,371 +1.22(+3.07%)
Oct 14, 2015 41.12 41.86 39.50 39.80 237,764 -1.31(-3.19%)
Oct 13, 2015 41.54 41.99 41.00 41.11 132,806 -0.53(-1.27%)
Oct 12, 2015 41.19 41.78 40.86 41.64 101,577 +0.49(+1.19%)
Oct 09, 2015 41.44 41.99 41.06 41.15 135,375 -0.15(-0.36%)
Oct 08, 2015 40.97 41.38 40.60 41.30 242,098 +0.27(+0.66%)
Oct 07, 2015 40.50 41.05 40.18 41.03 183,455 +0.83(+2.06%)
Oct 06, 2015 40.54 40.54 39.85 40.20 144,234 -0.34(-0.84%)
Oct 05, 2015 39.94 40.58 39.78 40.54 157,076 +0.95(+2.40%)
Oct 02, 2015 39.98 39.98 38.33 39.59 248,807 -0.72(-1.79%)
Oct 01, 2015 40.63 41.28 39.76 40.31 501,143 -0.19(-0.47%)
Sep 30, 2015 40.32 40.69 40.06 40.50 292,345 +0.58(+1.45%)
Sep 29, 2015 40.34 40.36 39.56 39.92 210,939 -0.33(-0.82%)
Sep 28, 2015 40.18 40.79 39.71 40.25 327,025 -0.12(-0.30%)
Sep 25, 2015 40.73 41.00 40.11 40.37 248,740 +0.14(+0.35%)
Sep 24, 2015 39.39 40.24 39.06 40.23 289,174 +0.58(+1.46%)
Sep 23, 2015 39.17 39.78 39.01 39.65 186,625 +0.62(+1.59%)
Sep 22, 2015 38.39 39.07 38.39 39.03 231,508 +0.08(+0.21%)
Sep 21, 2015 38.50 39.05 38.40 38.95 133,900 +0.85(+2.23%)
Sep 18, 2015 38.35 38.78 37.90 38.10 456,449 -0.71(-1.83%)
Sep 17, 2015 39.39 40.02 38.49 38.81 299,102 -0.55(-1.40%)
Sep 16, 2015 39.38 39.45 38.64 39.36 116,179 +0.15(+0.38%)
Sep 15, 2015 38.60 39.34 38.59 39.21 113,242 +0.68(+1.76%)
Sep 14, 2015 38.49 38.80 38.17 38.53 119,490 +0.04(+0.10%)
Sep 11, 2015 38.25 38.58 38.15 38.49 92,795 -0.02(-0.05%)
Sep 10, 2015 38.13 38.87 37.95 38.51 123,332 +0.38(+1.00%)
Sep 09, 2015 38.91 38.91 38.11 38.13 136,925 -0.33(-0.86%)
Sep 08, 2015 37.95 38.58 37.54 38.46 172,421 +1.02(+2.72%)
Sep 04, 2015 36.77 37.44 37.44 37.44 184,400 +0.18(+0.48%)
Sep 03, 2015 37.33 37.62 37.14 37.26 193,248 -0.07(-0.19%)
Sep 02, 2015 37.04 37.36 36.68 37.33 178,987 +0.83(+2.27%)
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.