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 (%)
Feb 26, 2010 4.168 4.202 4.111 4.192 472,501 +0.02(+0.37%)
Feb 25, 2010 4.183 4.211 4.111 4.176 215,890 -0.07(-1.59%)
Feb 24, 2010 4.131 4.254 4.097 4.244 397,497 +0.11(+2.76%)
Feb 23, 2010 4.133 4.157 4.099 4.130 420,214 -0.02(-0.37%)
Feb 22, 2010 4.164 4.207 4.137 4.145 325,162 +0.00(+0.08%)
Feb 19, 2010 4.081 4.199 4.059 4.142 390,783 +0.06(+1.48%)
Feb 18, 2010 4.061 4.085 4.043 4.081 339,510 +0.03(+0.68%)
Feb 17, 2010 4.085 4.085 4.024 4.054 299,085 -0.02(-0.51%)
Feb 16, 2010 4.080 4.080 4.021 4.074 282,577 -0.01(-0.13%)
Feb 12, 2010 4.147 4.080 4.080 4.080 3,074,556 -0.09(-2.19%)
Feb 11, 2010 4.112 4.204 4.069 4.171 442,277 +0.04(+0.88%)
Feb 10, 2010 4.054 4.135 3.981 4.135 298,147 +0.07(+1.70%)
Feb 09, 2010 4.126 4.145 4.031 4.066 480,749 +0.00(+0.09%)
Feb 08, 2010 4.231 4.233 4.057 4.062 430,883 -0.17(-4.04%)
Feb 05, 2010 4.116 4.237 4.116 4.233 1,021,145 +0.14(+3.41%)
Feb 04, 2010 4.039 4.123 4.025 4.094 1,214,628 +0.05(+1.28%)
Feb 03, 2010 3.971 4.044 3.954 4.042 805,782 +0.04(+1.08%)
Feb 02, 2010 3.999 4.027 3.947 3.999 820,420 +0.03(+0.74%)
Feb 01, 2010 4.090 4.090 3.765 3.970 6,906,571 -0.26(-6.22%)
Jan 29, 2010 4.257 4.299 4.221 4.233 507,103 -0.02(-0.49%)
Jan 28, 2010 4.345 4.345 4.151 4.254 459,577 -0.08(-1.83%)
Jan 27, 2010 4.140 4.347 4.140 4.333 423,989 +0.17(+4.18%)
Jan 26, 2010 4.219 4.252 4.159 4.159 545,129 -0.05(-1.27%)
Jan 25, 2010 4.338 4.349 4.204 4.213 608,989 -0.09(-2.20%)
Jan 22, 2010 4.209 4.412 4.123 4.307 2,427,765 -0.03(-0.71%)
Jan 21, 2010 4.343 4.430 4.331 4.338 1,176,683 -0.01(-0.24%)
Jan 20, 2010 4.309 4.364 4.281 4.349 677,204 -0.01(-0.28%)
Jan 19, 2010 4.345 4.404 4.331 4.361 413,717 +0.01(+0.28%)
Jan 15, 2010 4.283 4.349 4.349 4.349 2,914,853 +0.06(+1.32%)
Jan 14, 2010 4.280 4.330 4.280 4.292 957,912 -0.00(-0.08%)
Jan 13, 2010 4.276 4.307 4.271 4.295 1,035,115 +0.02(+0.36%)
Jan 12, 2010 4.275 4.311 4.238 4.280 486,658 -0.03(-0.64%)
Jan 11, 2010 4.293 4.309 4.241 4.307 499,688 +0.03(+0.60%)
Jan 08, 2010 4.261 4.302 4.238 4.281 308,213 +0.01(+0.12%)
Jan 07, 2010 4.231 4.292 4.213 4.276 228,920 +0.04(+1.02%)
Jan 06, 2010 4.262 4.288 4.199 4.233 1,277,303 -0.03(-0.61%)
Jan 05, 2010 4.247 4.293 4.207 4.259 1,365,092 +0.00(+0.04%)
Jan 04, 2010 4.178 4.264 4.142 4.257 294,766 +0.11(+2.70%)
Dec 31, 2009 4.202 4.145 4.145 4.145 2,396,915 -0.08(-1.84%)
Dec 30, 2009 4.213 4.247 4.156 4.223 457,289 -0.01(-0.28%)
Dec 29, 2009 4.194 4.257 4.171 4.235 147,147 +0.04(+0.94%)
Dec 28, 2009 4.188 4.195 4.135 4.195 240,295 +0.02(+0.45%)
Dec 24, 2009 4.178 4.188 4.137 4.176 63,935 +0.00(+0.08%)
Dec 23, 2009 4.125 4.188 4.113 4.173 307,197 +0.08(+1.85%)
Dec 22, 2009 4.076 4.140 4.049 4.097 250,526 +0.02(+0.59%)
Dec 21, 2009 4.140 4.168 4.033 4.073 476,770 -0.06(-1.50%)
Dec 18, 2009 4.125 4.163 3.999 4.135 1,900,978 +0.06(+1.52%)
Dec 17, 2009 4.135 4.173 4.063 4.073 316,197 -0.08(-1.87%)
Dec 16, 2009 4.123 4.154 4.059 4.151 632,772 +0.05(+1.13%)
Dec 15, 2009 4.082 4.132 4.064 4.104 486,176 +0.02(+0.51%)
Dec 14, 2009 4.042 4.090 3.987 4.083 237,206 +0.08(+2.07%)
Dec 11, 2009 3.978 4.032 3.961 4.001 795,081 +0.03(+0.78%)
Dec 10, 2009 3.971 3.989 3.949 3.970 560,801 +0.01(+0.22%)
Dec 09, 2009 3.977 3.977 3.918 3.961 277,631 +0.00(+0.00%)
Dec 08, 2009 3.997 4.021 3.959 3.961 736,226 -0.05(-1.33%)
Dec 07, 2009 4.078 4.089 4.004 4.014 412,730 -0.07(-1.77%)
Dec 04, 2009 3.963 4.089 3.935 4.087 559,001 +0.18(+4.49%)
Dec 03, 2009 3.952 3.966 3.904 3.911 820,902 -0.02(-0.48%)
Dec 02, 2009 3.909 3.958 3.903 3.930 425,022 +0.01(+0.35%)
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.