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 (%)
Jan 31, 2011 3.923 3.940 3.864 3.885 505,573 -0.01(-0.29%)
Jan 28, 2011 3.934 3.934 3.887 3.896 667,597 -0.04(-0.92%)
Jan 27, 2011 3.953 3.953 3.902 3.933 240,329 -0.02(-0.53%)
Jan 26, 2011 3.946 3.976 3.906 3.953 480,700 +0.01(+0.34%)
Jan 25, 2011 3.927 3.967 3.896 3.940 311,424 -0.02(-0.38%)
Jan 24, 2011 3.961 4.037 3.933 3.955 473,559 -0.01(-0.14%)
Jan 21, 2011 3.900 3.972 3.879 3.961 1,013,626 +0.08(+2.10%)
Jan 20, 2011 3.830 3.921 3.822 3.879 486,366 +0.06(+1.59%)
Jan 19, 2011 3.910 3.921 3.817 3.819 427,673 -0.10(-2.57%)
Jan 18, 2011 3.896 3.920 3.874 3.919 373,809 -0.00(-0.10%)
Jan 14, 2011 3.908 3.950 3.893 3.923 484,265 +0.01(+0.34%)
Jan 13, 2011 3.915 3.942 3.889 3.910 253,057 -0.03(-0.72%)
Jan 12, 2011 3.982 3.982 3.923 3.938 176,832 +0.01(+0.16%)
Jan 11, 2011 4.018 4.060 3.917 3.932 181,140 -0.06(-1.58%)
Jan 10, 2011 3.927 4.026 3.858 3.995 697,425 +0.03(+0.86%)
Jan 07, 2011 4.039 4.062 3.923 3.961 588,149 -0.06(-1.46%)
Jan 06, 2011 3.993 4.035 3.931 4.020 817,692 +0.04(+0.91%)
Jan 05, 2011 3.872 3.993 3.807 3.984 1,153,516 +0.14(+3.71%)
Jan 04, 2011 3.868 4.055 3.779 3.841 6,696,024 -0.52(-11.93%)
Jan 03, 2011 4.234 4.367 4.214 4.362 336,165 +0.18(+4.27%)
Dec 31, 2010 4.206 4.246 4.179 4.183 341,189 -0.03(-0.68%)
Dec 30, 2010 4.198 4.227 4.179 4.212 172,272 +0.00(+0.05%)
Dec 29, 2010 4.221 4.233 4.202 4.210 205,339 -0.01(-0.18%)
Dec 28, 2010 4.240 4.282 4.185 4.217 172,535 -0.07(-1.73%)
Dec 27, 2010 4.214 4.293 4.214 4.291 88,843 +0.06(+1.46%)
Dec 23, 2010 4.257 4.282 4.225 4.230 126,618 -0.01(-0.25%)
Dec 22, 2010 4.223 4.301 4.215 4.240 301,787 -0.02(-0.49%)
Dec 21, 2010 4.303 4.305 4.219 4.261 411,031 -0.01(-0.27%)
Dec 20, 2010 4.290 4.326 4.267 4.272 231,960 -0.03(-0.79%)
Dec 17, 2010 4.324 4.324 4.242 4.307 1,248,352 -0.00(-0.04%)
Dec 16, 2010 4.261 4.352 4.248 4.309 171,550 +0.05(+1.11%)
Dec 15, 2010 4.284 4.312 4.261 4.261 304,899 -0.02(-0.44%)
Dec 14, 2010 4.271 4.341 4.269 4.280 185,322 +0.03(+0.76%)
Dec 13, 2010 4.297 4.310 4.231 4.248 230,222 -0.05(-1.06%)
Dec 10, 2010 4.261 4.301 4.208 4.293 274,776 +0.05(+1.21%)
Dec 09, 2010 4.253 4.261 4.189 4.242 401,784 +0.03(+0.68%)
Dec 08, 2010 4.215 4.259 4.193 4.214 233,898 +0.02(+0.45%)
Dec 07, 2010 4.191 4.206 4.157 4.195 282,096 +0.03(+0.73%)
Dec 06, 2010 4.141 4.177 4.134 4.164 174,657 +0.00(+0.09%)
Dec 03, 2010 4.090 4.176 4.050 4.160 241,966 +0.05(+1.11%)
Dec 02, 2010 3.921 4.115 3.917 4.115 337,993 +0.05(+1.17%)
Dec 01, 2010 4.007 4.075 3.940 4.067 397,960 +0.14(+3.48%)
Nov 30, 2010 3.917 3.946 3.878 3.931 490,190 -0.04(-0.96%)
Nov 29, 2010 3.925 3.976 3.900 3.969 288,752 +0.02(+0.43%)
Nov 26, 2010 3.972 3.989 3.933 3.952 52,026 -0.06(-1.37%)
Nov 24, 2010 3.974 4.007 4.007 4.007 195,865 +0.08(+1.93%)
Nov 23, 2010 3.898 3.948 3.885 3.931 186,712 +0.00(+0.05%)
Nov 22, 2010 3.927 3.948 3.849 3.929 222,002 -0.01(-0.24%)
Nov 19, 2010 3.986 4.001 3.906 3.938 297,168 -0.04(-1.05%)
Nov 18, 2010 3.908 3.982 3.898 3.980 268,114 +0.12(+3.20%)
Nov 17, 2010 3.933 3.946 3.847 3.857 185,332 -0.08(-2.03%)
Nov 16, 2010 3.999 4.003 3.902 3.936 236,611 -0.10(-2.40%)
Nov 15, 2010 4.035 4.073 4.026 4.033 108,086 -0.00(-0.05%)
Nov 12, 2010 4.037 4.067 3.995 4.035 321,388 -0.05(-1.16%)
Nov 11, 2010 4.062 4.095 4.048 4.083 204,965 -0.04(-1.06%)
Nov 10, 2010 4.041 4.143 4.027 4.126 213,149 +0.09(+2.26%)
Nov 09, 2010 4.115 4.139 4.014 4.035 177,749 -0.08(-1.89%)
Nov 08, 2010 4.145 4.155 4.081 4.113 222,655 -0.05(-1.26%)
Nov 05, 2010 4.139 4.209 4.124 4.165 392,140 +0.03(+0.78%)
Nov 04, 2010 4.069 4.158 4.069 4.133 464,657 +0.10(+2.54%)
Nov 03, 2010 3.906 4.035 3.894 4.031 578,563 +0.13(+3.25%)
Nov 02, 2010 3.858 3.930 3.832 3.904 409,731 +0.10(+2.59%)
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.