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, 2012 6.596 6.732 6.589 6.730 322,365 +0.05(+0.70%)
Oct 26, 2012 6.878 6.684 6.684 6.684 1,642,838 -0.20(-2.85%)
Oct 25, 2012 6.954 6.964 6.800 6.880 301,279 +0.04(+0.63%)
Oct 24, 2012 6.892 6.898 6.785 6.837 366,782 -0.02(-0.28%)
Oct 23, 2012 6.762 6.873 6.651 6.857 1,406,474 +0.04(+0.63%)
Oct 19, 2012 6.800 6.855 6.703 6.814 860,529 -0.01(-0.09%)
Oct 18, 2012 6.495 6.878 6.460 6.820 832,078 +0.32(+5.00%)
Oct 17, 2012 6.385 6.536 6.313 6.495 789,566 +0.13(+1.98%)
Oct 16, 2012 6.544 6.544 6.363 6.369 489,392 -0.13(-1.97%)
Oct 15, 2012 6.517 6.552 6.443 6.497 323,194 +0.01(+0.18%)
Oct 12, 2012 6.649 6.649 6.466 6.486 367,441 -0.18(-2.71%)
Oct 11, 2012 6.633 6.697 6.602 6.666 331,120 +0.09(+1.42%)
Oct 10, 2012 6.542 6.581 6.532 6.573 134,648 +0.04(+0.65%)
Oct 09, 2012 6.608 6.655 6.519 6.530 169,240 -0.10(-1.49%)
Oct 08, 2012 6.676 6.676 6.606 6.629 74,946 -0.04(-0.58%)
Oct 05, 2012 6.668 6.758 6.655 6.668 158,684 +0.00(+0.06%)
Oct 04, 2012 6.694 6.711 6.644 6.664 276,415 +0.00(+0.06%)
Oct 03, 2012 6.729 6.732 6.651 6.661 230,728 -0.05(-0.72%)
Oct 02, 2012 6.773 6.779 6.703 6.709 283,446 -0.05(-0.80%)
Oct 01, 2012 6.684 6.765 6.649 6.764 416,489 +0.14(+2.11%)
Sep 28, 2012 6.616 6.695 6.608 6.624 496,665 -0.03(-0.47%)
Sep 27, 2012 6.530 6.697 6.490 6.655 487,838 +0.01(+0.15%)
Sep 26, 2012 6.515 6.661 6.486 6.645 471,466 -0.02(-0.29%)
Sep 25, 2012 6.857 6.925 6.655 6.664 661,741 -0.16(-2.28%)
Sep 24, 2012 6.670 6.820 6.647 6.820 477,205 +0.15(+2.18%)
Sep 21, 2012 6.744 6.746 6.626 6.674 1,864,323 +0.05(+0.73%)
Sep 20, 2012 6.628 6.712 6.598 6.626 287,522 -0.03(-0.50%)
Sep 19, 2012 6.701 6.744 6.653 6.659 420,421 -0.04(-0.55%)
Sep 18, 2012 6.633 6.762 6.620 6.696 1,524,782 +0.07(+1.03%)
Sep 17, 2012 6.649 6.664 6.606 6.628 353,745 -0.03(-0.47%)
Sep 14, 2012 6.480 6.701 6.474 6.659 455,584 +0.22(+3.44%)
Sep 13, 2012 6.385 6.513 6.348 6.437 536,068 +0.04(+0.70%)
Sep 12, 2012 6.470 6.476 6.383 6.392 228,170 -0.06(-0.90%)
Sep 11, 2012 6.431 6.538 6.422 6.451 218,978 -0.00(-0.06%)
Sep 10, 2012 6.523 6.530 6.447 6.455 257,949 -0.04(-0.60%)
Sep 07, 2012 6.493 6.558 6.439 6.493 514,807 +0.04(+0.69%)
Sep 06, 2012 6.299 6.495 6.270 6.449 539,182 +0.19(+3.01%)
Sep 05, 2012 6.218 6.276 6.093 6.260 481,904 +0.07(+1.19%)
Sep 04, 2012 6.136 6.200 6.091 6.186 315,716 +0.06(+1.05%)
Aug 31, 2012 6.190 6.190 6.105 6.122 214,078 -0.02(-0.38%)
Aug 30, 2012 6.210 6.210 6.118 6.146 225,406 -0.08(-1.31%)
Aug 29, 2012 6.181 6.239 6.118 6.227 183,316 +0.11(+1.81%)
Aug 27, 2012 6.076 6.117 6.014 6.117 119,378 +0.08(+1.38%)
Aug 24, 2012 6.014 6.064 6.014 6.033 138,817 +0.02(+0.32%)
Aug 23, 2012 6.045 6.054 6.014 6.014 161,360 -0.02(-0.32%)
Aug 22, 2012 6.089 6.109 6.023 6.033 121,962 -0.08(-1.33%)
Aug 21, 2012 6.148 6.266 6.091 6.115 247,022 -0.00(-0.06%)
Aug 20, 2012 6.076 6.122 6.043 6.118 167,876 +0.02(+0.29%)
Aug 17, 2012 5.992 6.105 5.975 6.101 179,754 +0.08(+1.39%)
Aug 16, 2012 5.977 6.043 5.903 6.017 240,151 +0.03(+0.55%)
Aug 15, 2012 5.909 5.986 5.909 5.984 208,154 +0.05(+0.85%)
Aug 14, 2012 5.955 6.004 5.885 5.934 315,000 -0.00(-0.07%)
Aug 13, 2012 5.932 5.965 5.825 5.938 170,532 +0.06(+1.06%)
Aug 10, 2012 5.908 5.908 5.837 5.876 123,603 -0.02(-0.39%)
Aug 09, 2012 5.905 5.963 5.879 5.899 176,494 -0.04(-0.72%)
Aug 08, 2012 5.864 5.961 5.831 5.941 94,486 +0.04(+0.72%)
Aug 07, 2012 5.926 5.934 5.779 5.899 183,718 +0.02(+0.36%)
Aug 06, 2012 5.953 6.036 5.874 5.878 197,964 -0.08(-1.30%)
Aug 03, 2012 5.790 5.982 5.790 5.955 185,196 +0.23(+4.09%)
Aug 02, 2012 5.763 5.781 5.709 5.721 208,293 -0.08(-1.43%)
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.