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, 2010 3.946 3.974 3.906 3.959 486,665 -0.04(-0.96%)
Nov 29, 2010 3.953 4.005 3.929 3.997 286,676 +0.02(+0.43%)
Nov 26, 2010 4.001 4.018 3.961 3.980 51,651 -0.06(-1.37%)
Nov 24, 2010 4.003 4.036 4.036 4.036 194,457 +0.08(+1.93%)
Nov 23, 2010 3.927 3.976 3.913 3.959 185,369 +0.00(+0.05%)
Nov 22, 2010 3.955 3.976 3.877 3.957 220,405 -0.01(-0.24%)
Nov 19, 2010 4.015 4.030 3.934 3.967 295,031 -0.04(-1.05%)
Nov 18, 2010 3.936 4.011 3.927 4.009 266,186 +0.12(+3.20%)
Nov 17, 2010 3.961 3.974 3.875 3.885 184,000 -0.08(-2.03%)
Nov 16, 2010 4.028 4.032 3.930 3.965 234,909 -0.10(-2.40%)
Nov 15, 2010 4.064 4.103 4.055 4.062 107,308 -0.00(-0.05%)
Nov 12, 2010 4.066 4.097 4.024 4.064 319,077 -0.05(-1.16%)
Nov 11, 2010 4.091 4.125 4.078 4.112 203,491 -0.04(-1.06%)
Nov 10, 2010 4.070 4.173 4.057 4.156 211,616 +0.09(+2.26%)
Nov 09, 2010 4.145 4.169 4.043 4.064 176,471 -0.08(-1.89%)
Nov 08, 2010 4.175 4.185 4.110 4.143 221,054 -0.05(-1.26%)
Nov 05, 2010 4.169 4.239 4.154 4.196 389,321 +0.03(+0.78%)
Nov 04, 2010 4.098 4.188 4.098 4.163 461,316 +0.10(+2.54%)
Nov 03, 2010 3.934 4.064 3.923 4.060 574,403 +0.13(+3.25%)
Nov 02, 2010 3.886 3.959 3.860 3.932 406,785 +0.10(+2.59%)
Nov 01, 2010 3.951 3.951 3.793 3.833 333,406 -0.09(-2.33%)
Oct 29, 2010 3.949 3.970 3.909 3.925 439,250 -0.03(-0.82%)
Oct 28, 2010 4.035 4.035 3.928 3.957 269,540 -0.04(-1.00%)
Oct 27, 2010 3.976 4.031 3.955 3.997 353,701 -0.01(-0.19%)
Oct 25, 2010 4.098 4.098 4.003 4.005 483,193 -0.06(-1.50%)
Oct 22, 2010 4.081 4.089 4.009 4.066 277,654 +0.02(+0.42%)
Oct 21, 2010 4.071 4.117 4.003 4.049 482,873 +0.02(+0.43%)
Oct 20, 2010 4.001 4.100 3.984 4.031 592,585 +0.05(+1.15%)
Oct 19, 2010 3.961 4.035 3.940 3.986 585,939 -0.02(-0.52%)
Oct 18, 2010 3.961 4.030 3.959 4.007 463,638 +0.06(+1.55%)
Oct 15, 2010 4.024 4.024 3.911 3.946 540,051 -0.03(-0.77%)
Oct 14, 2010 3.959 3.997 3.905 3.976 365,205 +0.00(+0.00%)
Oct 13, 2010 3.867 4.007 3.867 3.976 407,854 +0.12(+3.02%)
Oct 12, 2010 3.848 3.904 3.812 3.860 444,009 -0.00(-0.05%)
Oct 11, 2010 3.917 3.917 3.862 3.862 207,908 -0.05(-1.22%)
Oct 08, 2010 3.883 3.942 3.848 3.909 398,718 +0.02(+0.39%)
Oct 07, 2010 3.955 3.955 3.892 3.894 336,116 -0.02(-0.49%)
Oct 06, 2010 3.942 3.963 3.894 3.913 526,492 -0.02(-0.63%)
Oct 05, 2010 3.949 3.963 3.883 3.938 990,491 +0.04(+0.98%)
Oct 04, 2010 3.907 3.986 3.856 3.900 910,949 -0.00(-0.10%)
Oct 01, 2010 3.913 3.940 3.883 3.904 586,112 +0.03(+0.69%)
Sep 30, 2010 3.923 3.951 3.820 3.877 1,224,915 -0.01(-0.20%)
Sep 29, 2010 3.886 3.919 3.865 3.885 565,000 -0.02(-0.44%)
Sep 28, 2010 3.932 3.963 3.818 3.902 675,031 -0.01(-0.24%)
Sep 27, 2010 3.989 3.989 3.896 3.911 211,094 -0.08(-2.01%)
Sep 24, 2010 3.974 4.024 3.955 3.991 517,838 +0.08(+2.00%)
Sep 23, 2010 3.940 4.030 3.898 3.913 485,473 -0.06(-1.39%)
Sep 22, 2010 4.016 4.041 3.934 3.968 205,224 -0.05(-1.28%)
Sep 21, 2010 4.075 4.112 4.018 4.020 336,048 -0.09(-2.23%)
Sep 20, 2010 4.077 4.117 4.029 4.112 564,067 +0.03(+0.84%)
Sep 17, 2010 4.127 4.157 3.988 4.077 535,999 -0.06(-1.52%)
Sep 15, 2010 4.159 4.196 4.101 4.140 177,628 -0.04(-1.03%)
Sep 14, 2010 4.234 4.234 4.178 4.183 180,066 -0.08(-1.77%)
Sep 13, 2010 4.178 4.279 4.161 4.258 256,841 +0.11(+2.62%)
Sep 10, 2010 4.165 4.192 4.142 4.150 90,737 -0.01(-0.18%)
Sep 09, 2010 4.184 4.207 4.092 4.157 153,539 +0.02(+0.41%)
Sep 08, 2010 4.133 4.216 4.119 4.140 255,756 +0.01(+0.18%)
Sep 07, 2010 4.258 4.274 4.121 4.133 1,126,976 -0.15(-3.52%)
Sep 03, 2010 4.270 4.291 4.226 4.283 251,757 +0.05(+1.13%)
Sep 02, 2010 4.194 4.245 4.165 4.236 413,955 +0.05(+1.09%)
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.