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 29, 2010 3.921 3.942 3.881 3.896 442,431 -0.03(-0.82%)
Oct 28, 2010 4.006 4.006 3.900 3.929 271,493 -0.04(-1.00%)
Oct 27, 2010 3.947 4.002 3.927 3.968 356,262 -0.01(-0.19%)
Oct 25, 2010 4.069 4.069 3.974 3.976 486,692 -0.06(-1.50%)
Oct 22, 2010 4.052 4.059 3.980 4.037 279,665 +0.02(+0.42%)
Oct 21, 2010 4.042 4.088 3.974 4.019 486,370 +0.02(+0.43%)
Oct 20, 2010 3.972 4.071 3.955 4.002 596,877 +0.05(+1.15%)
Oct 19, 2010 3.932 4.006 3.912 3.957 590,183 -0.02(-0.52%)
Oct 18, 2010 3.932 4.001 3.930 3.978 466,995 +0.06(+1.55%)
Oct 15, 2010 3.995 3.995 3.883 3.917 543,962 -0.03(-0.77%)
Oct 14, 2010 3.930 3.968 3.877 3.947 367,850 +0.00(+0.00%)
Oct 13, 2010 3.840 3.978 3.840 3.947 410,808 +0.12(+3.02%)
Oct 12, 2010 3.821 3.876 3.785 3.832 447,224 -0.00(-0.05%)
Oct 11, 2010 3.889 3.889 3.834 3.834 209,413 -0.05(-1.22%)
Oct 08, 2010 3.855 3.913 3.821 3.881 401,606 +0.02(+0.39%)
Oct 07, 2010 3.927 3.927 3.864 3.866 338,550 -0.02(-0.49%)
Oct 06, 2010 3.913 3.934 3.866 3.885 530,305 -0.02(-0.63%)
Oct 05, 2010 3.921 3.934 3.855 3.910 997,665 +0.04(+0.98%)
Oct 04, 2010 3.879 3.957 3.828 3.872 917,546 -0.00(-0.10%)
Oct 01, 2010 3.885 3.912 3.855 3.876 590,357 +0.03(+0.69%)
Sep 30, 2010 3.894 3.923 3.792 3.849 1,233,787 -0.01(-0.20%)
Sep 29, 2010 3.858 3.891 3.838 3.857 569,092 -0.02(-0.44%)
Sep 28, 2010 3.904 3.934 3.790 3.874 679,920 -0.01(-0.24%)
Sep 27, 2010 3.961 3.961 3.868 3.883 212,623 -0.08(-2.01%)
Sep 24, 2010 3.946 3.995 3.927 3.963 521,589 +0.08(+2.00%)
Sep 23, 2010 3.912 4.001 3.870 3.885 488,989 -0.05(-1.39%)
Sep 22, 2010 3.987 4.012 3.906 3.940 206,710 -0.05(-1.28%)
Sep 21, 2010 4.046 4.082 3.989 3.991 338,482 -0.09(-2.23%)
Sep 20, 2010 4.048 4.088 4.000 4.082 568,152 +0.03(+0.84%)
Sep 17, 2010 4.097 4.127 3.959 4.048 539,881 -0.06(-1.52%)
Sep 15, 2010 4.129 4.165 4.072 4.110 178,915 -0.04(-1.03%)
Sep 14, 2010 4.203 4.203 4.148 4.153 181,370 -0.07(-1.77%)
Sep 13, 2010 4.148 4.249 4.131 4.228 258,701 +0.11(+2.62%)
Sep 10, 2010 4.135 4.162 4.112 4.120 91,395 -0.01(-0.18%)
Sep 09, 2010 4.154 4.177 4.063 4.127 154,651 +0.02(+0.41%)
Sep 08, 2010 4.103 4.186 4.090 4.110 257,608 +0.01(+0.18%)
Sep 07, 2010 4.228 4.243 4.091 4.103 1,135,138 -0.15(-3.52%)
Sep 03, 2010 4.239 4.260 4.196 4.252 253,580 +0.05(+1.13%)
Sep 02, 2010 4.163 4.215 4.135 4.205 416,953 +0.05(+1.09%)
Sep 01, 2010 4.150 4.167 4.097 4.160 730,094 +0.08(+1.95%)
Aug 31, 2010 4.018 4.112 3.978 4.080 397,462 +0.05(+1.36%)
Aug 30, 2010 4.137 4.148 4.012 4.025 287,008 -0.14(-3.28%)
Aug 27, 2010 4.120 4.182 4.055 4.162 539,253 +0.08(+1.85%)
Aug 26, 2010 4.148 4.175 4.078 4.086 280,879 -0.06(-1.42%)
Aug 25, 2010 4.101 4.158 4.069 4.144 467,212 +0.02(+0.55%)
Aug 24, 2010 4.073 4.148 3.989 4.122 548,724 +0.03(+0.74%)
Aug 23, 2010 4.162 4.173 4.091 4.091 312,550 -0.05(-1.33%)
Aug 20, 2010 4.148 4.167 4.090 4.146 557,319 -0.01(-0.14%)
Aug 19, 2010 4.292 4.292 4.133 4.152 392,336 -0.16(-3.65%)
Aug 18, 2010 4.349 4.349 4.281 4.309 796,524 -0.05(-1.13%)
Aug 17, 2010 4.330 4.400 4.298 4.359 350,592 +0.06(+1.50%)
Aug 16, 2010 4.198 4.304 4.196 4.294 277,590 +0.09(+2.16%)
Aug 13, 2010 4.209 4.230 4.177 4.203 458,036 -0.02(-0.49%)
Aug 12, 2010 4.207 4.247 4.169 4.224 294,975 -0.03(-0.76%)
Aug 11, 2010 4.385 4.400 4.245 4.256 345,456 -0.20(-4.55%)
Aug 10, 2010 4.491 4.514 4.395 4.459 195,640 -0.08(-1.83%)
Aug 09, 2010 4.474 4.550 4.412 4.542 209,424 +0.10(+2.32%)
Aug 06, 2010 4.492 4.494 4.332 4.439 227,844 -0.08(-1.72%)
Aug 05, 2010 4.577 4.607 4.513 4.517 221,558 -0.08(-1.81%)
Aug 04, 2010 4.583 4.619 4.528 4.600 350,834 +0.03(+0.70%)
Aug 03, 2010 4.621 4.666 4.562 4.568 393,980 -0.08(-1.63%)
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.