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 (%)
Oct 31, 2011 4.496 4.601 4.477 4.490 372,026 -0.07(-1.64%)
Oct 28, 2011 4.607 4.645 4.555 4.565 672,813 -0.07(-1.41%)
Oct 27, 2011 4.637 4.689 4.540 4.630 1,370,681 +0.09(+2.07%)
Oct 26, 2011 4.499 4.549 4.396 4.536 555,577 +0.11(+2.47%)
Oct 25, 2011 4.544 4.578 4.411 4.427 560,209 -0.13(-2.86%)
Oct 24, 2011 4.417 4.565 4.388 4.557 650,454 +0.15(+3.39%)
Oct 21, 2011 4.501 4.501 4.350 4.408 1,783,315 -0.02(-0.56%)
Oct 20, 2011 4.331 4.480 4.293 4.432 719,427 +0.02(+0.48%)
Oct 19, 2011 4.371 4.423 4.348 4.411 874,028 +0.04(+0.88%)
Oct 18, 2011 4.235 4.404 4.207 4.373 416,618 +0.16(+3.77%)
Oct 17, 2011 4.285 4.285 4.201 4.214 362,510 -0.12(-2.70%)
Oct 14, 2011 4.354 4.354 4.243 4.331 451,825 +0.02(+0.35%)
Oct 13, 2011 4.308 4.348 4.231 4.316 381,787 -0.03(-0.62%)
Oct 12, 2011 4.270 4.375 4.228 4.342 827,952 +0.10(+2.44%)
Oct 11, 2011 4.178 4.251 4.162 4.239 534,565 +0.01(+0.27%)
Oct 10, 2011 4.151 4.233 4.105 4.228 577,669 +0.15(+3.76%)
Oct 07, 2011 4.224 4.254 4.051 4.074 638,781 -0.14(-3.40%)
Oct 06, 2011 4.134 4.220 4.088 4.218 1,329,097 +0.07(+1.61%)
Oct 05, 2011 4.147 4.164 4.065 4.151 503,735 -0.01(-0.23%)
Oct 04, 2011 3.883 4.176 3.829 4.161 860,265 +0.25(+6.31%)
Oct 03, 2011 4.034 4.141 3.893 3.914 650,016 -0.15(-3.68%)
Sep 30, 2011 4.032 4.151 4.023 4.063 690,644 -0.03(-0.66%)
Sep 29, 2011 4.055 4.136 4.002 4.090 649,546 +0.12(+3.14%)
Sep 28, 2011 4.118 4.162 3.963 3.965 483,627 -0.15(-3.67%)
Sep 27, 2011 4.145 4.197 4.073 4.117 653,170 +0.05(+1.32%)
Sep 26, 2011 3.904 4.074 3.841 4.063 561,985 +0.18(+4.69%)
Sep 23, 2011 3.887 3.990 3.845 3.881 614,140 -0.00(-0.05%)
Sep 22, 2011 3.877 3.996 3.850 3.883 707,002 -0.08(-2.03%)
Sep 21, 2011 4.155 4.199 3.960 3.963 653,891 -0.19(-4.65%)
Sep 20, 2011 4.279 4.316 4.153 4.157 526,930 -0.10(-2.43%)
Sep 19, 2011 4.348 4.385 4.260 4.260 397,811 -0.15(-3.47%)
Sep 16, 2011 4.444 4.450 4.350 4.413 986,752 +0.00(+0.00%)
Sep 15, 2011 4.419 4.440 4.354 4.413 447,287 +0.02(+0.35%)
Sep 14, 2011 4.354 4.446 4.277 4.398 408,288 +0.08(+1.91%)
Sep 13, 2011 4.291 4.375 4.258 4.316 505,767 +0.05(+1.17%)
Sep 12, 2011 4.159 4.308 4.159 4.266 303,816 +0.04(+0.91%)
Sep 09, 2011 4.310 4.346 4.187 4.228 396,490 -0.12(-2.69%)
Sep 08, 2011 4.421 4.465 4.341 4.344 357,632 -0.12(-2.62%)
Sep 07, 2011 4.346 4.496 4.321 4.461 684,570 +0.18(+4.16%)
Sep 06, 2011 4.212 4.308 4.201 4.283 464,397 +0.02(+0.58%)
Sep 02, 2011 4.335 4.417 4.254 4.258 414,555 -0.18(-3.97%)
Sep 01, 2011 4.486 4.538 4.390 4.434 703,727 -0.06(-1.36%)
Aug 31, 2011 4.486 4.544 4.423 4.496 493,639 +0.02(+0.43%)
Aug 30, 2011 4.442 4.503 4.392 4.477 465,541 -0.00(-0.04%)
Aug 29, 2011 4.329 4.478 4.325 4.478 419,491 +0.20(+4.75%)
Aug 26, 2011 4.212 4.339 4.048 4.275 326,838 +0.02(+0.40%)
Aug 25, 2011 4.440 4.457 4.231 4.258 360,687 -0.15(-3.35%)
Aug 24, 2011 4.337 4.463 4.266 4.406 355,115 +0.05(+1.14%)
Aug 23, 2011 4.222 4.394 4.141 4.356 582,673 +0.14(+3.27%)
Aug 22, 2011 4.365 4.365 4.199 4.218 225,897 -0.05(-1.26%)
Aug 19, 2011 4.293 4.438 4.260 4.272 602,681 -0.09(-1.98%)
Aug 18, 2011 4.388 4.419 4.304 4.358 650,162 -0.12(-2.78%)
Aug 17, 2011 4.457 4.565 4.457 4.482 175,460 +0.05(+1.04%)
Aug 16, 2011 4.394 4.457 4.385 4.436 419,094 -0.01(-0.22%)
Aug 15, 2011 4.475 4.501 4.365 4.446 531,029 +0.01(+0.22%)
Aug 12, 2011 4.446 4.516 4.347 4.436 665,650 +0.02(+0.48%)
Aug 11, 2011 4.251 4.465 4.225 4.415 881,332 +0.18(+4.19%)
Aug 10, 2011 4.381 4.423 4.219 4.238 1,001,547 -0.25(-5.49%)
Aug 09, 2011 4.341 4.501 4.142 4.484 1,094,918 +0.22(+5.24%)
Aug 08, 2011 4.398 4.587 4.261 4.261 1,430,636 -0.22(-4.82%)
Aug 05, 2011 4.499 4.557 4.391 4.476 1,304,154 +0.02(+0.43%)
Aug 04, 2011 4.539 4.612 4.429 4.457 616,266 -0.12(-2.63%)
Aug 03, 2011 4.497 4.585 4.465 4.577 314,534 +0.08(+1.74%)
Aug 02, 2011 4.465 4.545 4.459 4.499 590,345 +0.01(+0.17%)
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.