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 (%)
May 24, 2011 4.424 4.478 4.382 4.447 315,348 +0.02(+0.56%)
May 23, 2011 4.393 4.443 4.390 4.422 196,861 -0.04(-0.95%)
May 20, 2011 4.493 4.530 4.443 4.465 377,838 -0.06(-1.32%)
May 19, 2011 4.565 4.565 4.480 4.524 194,348 -0.03(-0.68%)
May 18, 2011 4.493 4.561 4.493 4.555 310,004 +0.00(+0.00%)
May 17, 2011 4.468 4.561 4.451 4.555 279,904 +0.06(+1.28%)
May 16, 2011 4.518 4.536 4.472 4.497 329,672 -0.05(-1.04%)
May 13, 2011 4.568 4.578 4.507 4.544 341,400 -0.02(-0.44%)
May 12, 2011 4.518 4.586 4.442 4.565 545,036 +0.03(+0.76%)
May 11, 2011 4.597 4.597 4.511 4.530 268,722 -0.07(-1.50%)
May 10, 2011 4.570 4.603 4.488 4.599 139,038 +0.06(+1.31%)
May 09, 2011 4.478 4.559 4.478 4.540 187,407 +0.06(+1.35%)
May 06, 2011 4.548 4.592 4.450 4.479 324,371 -0.03(-0.64%)
May 05, 2011 4.518 4.581 4.435 4.508 459,486 +0.01(+0.21%)
May 04, 2011 4.565 4.588 4.498 4.498 989,817 -0.10(-2.13%)
May 03, 2011 4.516 4.602 4.487 4.596 589,001 +0.07(+1.52%)
May 02, 2011 4.540 4.636 4.516 4.527 333,607 -0.07(-1.50%)
Apr 29, 2011 4.594 4.623 4.529 4.596 487,617 +0.01(+0.13%)
Apr 28, 2011 4.539 4.590 4.508 4.590 258,841 +0.05(+1.06%)
Apr 27, 2011 4.573 4.602 4.493 4.542 439,241 -0.01(-0.29%)
Apr 26, 2011 4.401 4.583 4.400 4.556 715,882 +0.17(+3.98%)
Apr 25, 2011 4.376 4.395 4.297 4.381 2,476,984 +0.13(+2.97%)
Apr 21, 2011 4.389 4.389 4.245 4.255 874,013 +0.01(+0.14%)
Apr 20, 2011 4.245 4.266 4.213 4.249 964,883 +0.05(+1.23%)
Apr 19, 2011 4.282 4.288 4.180 4.197 494,074 -0.06(-1.49%)
Apr 18, 2011 4.270 4.316 4.222 4.261 188,217 -0.06(-1.46%)
Apr 15, 2011 4.284 4.353 4.264 4.324 475,440 +0.03(+0.62%)
Apr 14, 2011 4.186 4.297 4.186 4.297 264,750 +0.07(+1.59%)
Apr 13, 2011 4.291 4.307 4.205 4.230 274,174 -0.04(-0.85%)
Apr 12, 2011 4.123 4.360 4.123 4.266 1,057,557 +0.07(+1.60%)
Apr 11, 2011 4.240 4.264 4.178 4.199 255,175 -0.05(-1.17%)
Apr 08, 2011 4.305 4.305 4.238 4.249 345,753 -0.03(-0.63%)
Apr 07, 2011 4.358 4.358 4.274 4.276 222,674 -0.07(-1.63%)
Apr 06, 2011 4.322 4.383 4.322 4.347 233,495 +0.01(+0.22%)
Apr 05, 2011 4.364 4.378 4.333 4.337 133,374 -0.02(-0.44%)
Apr 04, 2011 4.370 4.376 4.333 4.356 226,470 +0.01(+0.13%)
Apr 01, 2011 4.393 4.401 4.332 4.351 294,446 -0.01(-0.26%)
Mar 31, 2011 4.337 4.364 4.305 4.362 229,422 +0.02(+0.49%)
Mar 30, 2011 4.299 4.355 4.274 4.341 184,285 +0.05(+1.07%)
Mar 29, 2011 4.278 4.310 4.272 4.295 135,261 +0.02(+0.40%)
Mar 28, 2011 4.282 4.293 4.245 4.278 177,161 +0.01(+0.31%)
Mar 25, 2011 4.234 4.343 4.209 4.264 138,907 +0.05(+1.09%)
Mar 24, 2011 4.282 4.282 4.184 4.218 131,105 -0.01(-0.23%)
Mar 23, 2011 4.217 4.241 4.173 4.228 268,192 +0.01(+0.18%)
Mar 22, 2011 4.213 4.238 4.197 4.220 716,305 +0.01(+0.23%)
Mar 21, 2011 4.218 4.239 4.199 4.211 233,328 +0.02(+0.60%)
Mar 18, 2011 4.113 4.264 4.113 4.186 492,092 +0.10(+2.44%)
Mar 17, 2011 4.136 4.186 4.075 4.086 199,221 +0.01(+0.33%)
Mar 16, 2011 4.086 4.174 4.036 4.073 331,187 -0.03(-0.75%)
Mar 15, 2011 4.046 4.147 4.027 4.103 279,874 -0.03(-0.65%)
Mar 14, 2011 4.140 4.155 4.088 4.130 185,197 -0.04(-0.92%)
Mar 11, 2011 4.161 4.197 4.151 4.169 327,536 -0.01(-0.14%)
Mar 10, 2011 4.249 4.258 4.140 4.174 313,346 -0.13(-3.07%)
Mar 09, 2011 4.351 4.364 4.255 4.307 200,149 -0.06(-1.27%)
Mar 08, 2011 4.278 4.395 4.278 4.362 187,440 +0.10(+2.25%)
Mar 07, 2011 4.345 4.345 4.240 4.266 225,339 -0.07(-1.64%)
Mar 04, 2011 4.387 4.391 4.280 4.337 255,316 -0.06(-1.31%)
Mar 03, 2011 4.333 4.456 4.333 4.395 422,031 +0.10(+2.32%)
Mar 02, 2011 4.253 4.326 4.213 4.295 461,296 +0.04(+0.99%)
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.