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 (%)
Jun 30, 2010 4.366 4.418 4.290 4.311 408,897 -0.04(-0.96%)
Jun 29, 2010 4.403 4.417 4.320 4.352 613,232 -0.10(-2.33%)
Jun 25, 2010 4.377 4.468 4.360 4.456 2,221,730 +0.10(+2.21%)
Jun 24, 2010 4.352 4.457 4.320 4.360 291,638 -0.03(-0.73%)
Jun 23, 2010 4.386 4.458 4.366 4.392 192,789 -0.01(-0.30%)
Jun 22, 2010 4.503 4.581 4.398 4.405 493,275 -0.07(-1.56%)
Jun 21, 2010 4.530 4.577 4.451 4.475 249,534 -0.01(-0.21%)
Jun 18, 2010 4.502 4.503 4.420 4.485 685,064 +0.01(+0.30%)
Jun 17, 2010 4.543 4.543 4.443 4.471 175,856 -0.03(-0.75%)
Jun 16, 2010 4.479 4.579 4.469 4.505 122,798 -0.01(-0.13%)
Jun 15, 2010 4.462 4.534 4.432 4.511 238,359 +0.09(+2.10%)
Jun 14, 2010 4.483 4.520 4.400 4.418 222,225 -0.01(-0.30%)
Jun 11, 2010 4.328 4.437 4.324 4.432 192,603 +0.06(+1.30%)
Jun 10, 2010 4.282 4.379 4.279 4.375 335,134 +0.12(+2.89%)
Jun 09, 2010 4.284 4.307 4.211 4.252 344,892 +0.01(+0.27%)
Jun 08, 2010 4.258 4.274 4.167 4.241 329,922 -0.01(-0.27%)
Jun 07, 2010 4.324 4.384 4.252 4.252 373,561 -0.06(-1.49%)
Jun 04, 2010 4.502 4.502 4.303 4.316 521,600 -0.25(-5.42%)
Jun 03, 2010 4.498 4.600 4.483 4.564 325,430 +0.06(+1.30%)
Jun 02, 2010 4.356 4.509 4.332 4.505 363,211 +0.17(+4.01%)
Jun 01, 2010 4.434 4.434 4.318 4.332 301,782 -0.12(-2.80%)
May 28, 2010 4.517 4.509 4.394 4.456 422,263 -0.06(-1.34%)
May 27, 2010 4.456 4.522 4.403 4.517 250,090 +0.14(+3.15%)
May 26, 2010 4.386 4.447 4.347 4.379 459,843 +0.01(+0.26%)
May 25, 2010 4.332 4.377 4.262 4.367 302,174 +0.01(+0.17%)
May 24, 2010 4.534 4.566 4.354 4.360 355,734 -0.19(-4.19%)
May 21, 2010 4.445 4.604 4.445 4.551 904,844 +0.05(+1.18%)
May 20, 2010 4.494 4.613 4.481 4.498 627,604 -0.13(-2.86%)
May 19, 2010 4.634 4.715 4.589 4.630 560,857 -0.04(-0.81%)
May 18, 2010 4.762 4.772 4.649 4.668 325,080 -0.09(-1.98%)
May 17, 2010 4.810 4.842 4.664 4.762 396,139 -0.03(-0.63%)
May 14, 2010 4.819 4.823 4.715 4.793 523,833 -0.05(-1.13%)
May 13, 2010 4.866 4.904 4.819 4.847 390,821 -0.05(-1.00%)
May 12, 2010 4.772 4.921 4.747 4.897 696,991 +0.18(+3.79%)
May 11, 2010 4.678 4.764 4.556 4.718 452,284 +0.11(+2.42%)
May 10, 2010 4.555 4.630 4.472 4.606 434,118 +0.21(+4.81%)
May 07, 2010 4.511 4.594 4.364 4.395 396,140 -0.13(-2.81%)
May 06, 2010 4.642 4.666 4.347 4.522 539,733 -0.14(-2.91%)
May 05, 2010 4.688 4.722 4.628 4.657 307,692 -0.06(-1.20%)
May 04, 2010 4.753 4.762 4.628 4.714 302,144 -0.09(-1.89%)
May 03, 2010 4.858 4.873 4.782 4.804 407,435 -0.02(-0.32%)
Apr 30, 2010 4.959 5.003 4.820 4.820 650,362 -0.13(-2.53%)
Apr 29, 2010 4.895 4.969 4.840 4.945 430,235 +0.08(+1.55%)
Apr 28, 2010 4.861 4.923 4.858 4.870 206,958 +0.03(+0.64%)
Apr 27, 2010 4.871 4.940 4.811 4.839 373,958 -0.07(-1.36%)
Apr 26, 2010 5.019 5.027 4.900 4.906 423,812 -0.11(-2.15%)
Apr 23, 2010 4.983 5.049 4.972 5.013 491,180 -0.03(-0.61%)
Apr 22, 2010 4.960 5.061 4.960 5.044 783,675 +0.03(+0.68%)
Apr 21, 2010 4.834 5.013 4.834 5.010 678,483 +0.17(+3.47%)
Apr 20, 2010 4.897 4.897 4.808 4.842 291,041 -0.03(-0.70%)
Apr 19, 2010 4.907 4.926 4.772 4.876 463,030 -0.05(-1.01%)
Apr 16, 2010 4.954 5.013 4.866 4.926 496,524 -0.03(-0.55%)
Apr 15, 2010 4.890 4.998 4.888 4.954 806,183 +0.07(+1.37%)
Apr 14, 2010 4.763 4.887 4.708 4.887 1,419,369 +0.14(+2.85%)
Apr 13, 2010 4.739 4.756 4.698 4.751 361,834 -0.01(-0.25%)
Apr 12, 2010 4.743 4.787 4.710 4.763 362,534 +0.05(+1.05%)
Apr 09, 2010 4.756 4.756 4.705 4.714 151,842 -0.05(-1.08%)
Apr 08, 2010 4.710 4.784 4.696 4.765 322,021 +0.03(+0.54%)
Apr 07, 2010 4.736 4.756 4.693 4.739 271,707 -0.01(-0.29%)
Apr 06, 2010 4.630 4.796 4.630 4.753 227,880 +0.10(+2.21%)
Apr 05, 2010 4.595 4.652 4.575 4.650 232,279 +0.06(+1.27%)
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.