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 (%)
Mar 30, 2012 5.228 5.228 5.132 5.132 487,011 -0.07(-1.26%)
Mar 29, 2012 5.161 5.215 5.089 5.197 238,532 -0.01(-0.15%)
Mar 28, 2012 5.178 5.219 5.161 5.205 387,431 +0.03(+0.67%)
Mar 27, 2012 5.207 5.207 5.157 5.170 406,938 -0.02(-0.30%)
Mar 26, 2012 5.163 5.219 5.139 5.186 519,528 +0.08(+1.66%)
Mar 23, 2012 5.030 5.105 5.004 5.101 678,398 +0.06(+1.11%)
Mar 22, 2012 5.060 5.060 4.995 5.045 355,950 -0.06(-1.21%)
Mar 21, 2012 5.138 5.159 5.047 5.107 210,785 -0.01(-0.15%)
Mar 20, 2012 5.122 5.141 5.074 5.114 265,310 -0.04(-0.82%)
Mar 19, 2012 5.095 5.193 5.006 5.157 306,710 +0.06(+1.17%)
Mar 16, 2012 5.091 5.138 5.052 5.097 975,863 +0.01(+0.23%)
Mar 15, 2012 5.057 5.087 5.028 5.085 596,796 +0.04(+0.80%)
Mar 14, 2012 5.001 5.057 5.001 5.045 946,415 +0.05(+1.04%)
Mar 13, 2012 4.956 4.995 4.929 4.993 560,762 +0.08(+1.57%)
Mar 12, 2012 4.893 4.929 4.881 4.916 346,005 +0.02(+0.35%)
Mar 09, 2012 4.860 4.918 4.837 4.898 594,244 +0.04(+0.83%)
Mar 08, 2012 4.846 4.864 4.808 4.858 446,565 +0.03(+0.56%)
Mar 07, 2012 4.806 4.848 4.790 4.831 423,407 +0.06(+1.21%)
Mar 06, 2012 4.817 4.837 4.761 4.773 375,800 -0.09(-1.79%)
Mar 05, 2012 4.763 4.868 4.763 4.860 382,463 +0.09(+1.94%)
Mar 02, 2012 4.831 4.854 4.761 4.767 666,928 -0.07(-1.36%)
Mar 01, 2012 4.869 4.906 4.831 4.833 456,406 -0.03(-0.56%)
Feb 29, 2012 4.912 4.970 4.860 4.860 523,396 -0.04(-0.83%)
Feb 28, 2012 4.939 4.943 4.879 4.900 598,491 -0.03(-0.55%)
Feb 27, 2012 4.844 4.985 4.814 4.927 365,481 +0.07(+1.39%)
Feb 24, 2012 4.908 4.918 4.844 4.860 243,443 -0.06(-1.29%)
Feb 23, 2012 4.846 4.933 4.831 4.923 593,819 +0.08(+1.55%)
Feb 22, 2012 4.920 4.920 4.831 4.848 479,435 -0.08(-1.53%)
Feb 21, 2012 5.014 5.014 4.904 4.923 852,051 -0.07(-1.43%)
Feb 17, 2012 4.947 5.031 4.939 4.995 371,755 +0.07(+1.33%)
Feb 16, 2012 4.891 4.950 4.856 4.929 327,845 +0.07(+1.43%)
Feb 15, 2012 4.943 4.958 4.835 4.860 383,121 -0.06(-1.18%)
Feb 14, 2012 4.970 4.970 4.883 4.918 241,960 -0.07(-1.32%)
Feb 13, 2012 4.999 5.004 4.976 4.983 200,741 +0.04(+0.86%)
Feb 10, 2012 4.975 5.004 4.925 4.941 413,576 -0.09(-1.72%)
Feb 09, 2012 5.106 5.106 5.023 5.027 289,115 -0.07(-1.32%)
Feb 08, 2012 5.104 5.143 5.021 5.094 254,003 +0.02(+0.30%)
Feb 07, 2012 5.098 5.173 5.071 5.079 216,985 -0.02(-0.38%)
Feb 06, 2012 5.148 5.169 5.091 5.098 297,667 -0.08(-1.59%)
Feb 03, 2012 5.206 5.225 5.169 5.181 543,763 +0.06(+1.20%)
Feb 02, 2012 5.058 5.150 5.037 5.119 468,381 +0.05(+0.95%)
Feb 01, 2012 5.048 5.116 5.027 5.071 638,370 +0.07(+1.30%)
Jan 31, 2012 5.106 5.106 5.004 5.006 309,260 -0.07(-1.29%)
Jan 30, 2012 5.037 5.091 4.973 5.071 873,722 +0.00(+0.04%)
Jan 27, 2012 5.023 5.114 5.023 5.070 261,166 +0.02(+0.38%)
Jan 26, 2012 5.106 5.108 4.997 5.050 582,706 -0.02(-0.34%)
Jan 25, 2012 5.034 5.098 5.000 5.068 444,393 +0.03(+0.53%)
Jan 24, 2012 4.937 5.056 4.881 5.041 409,656 +0.08(+1.59%)
Jan 23, 2012 5.043 5.043 4.929 4.962 238,386 -0.08(-1.60%)
Jan 20, 2012 4.981 5.054 4.933 5.043 317,064 +0.03(+0.54%)
Jan 19, 2012 5.043 5.043 4.925 5.016 189,437 -0.00(-0.08%)
Jan 18, 2012 4.929 5.035 4.925 5.020 243,758 +0.08(+1.71%)
Jan 17, 2012 4.972 5.006 4.918 4.935 366,444 -0.02(-0.31%)
Jan 13, 2012 4.885 4.962 4.785 4.950 331,207 -0.01(-0.12%)
Jan 12, 2012 5.010 5.010 4.932 4.956 299,515 -0.02(-0.50%)
Jan 11, 2012 5.006 5.023 4.960 4.981 359,869 -0.06(-1.22%)
Jan 10, 2012 5.052 5.091 5.018 5.043 410,655 +0.05(+1.04%)
Jan 09, 2012 5.023 5.023 4.924 4.991 374,903 +0.01(+0.12%)
Jan 06, 2012 5.025 5.064 4.943 4.985 217,329 -0.03(-0.65%)
Jan 05, 2012 4.966 5.060 4.908 5.018 469,099 +0.03(+0.66%)
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.