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 (%)
Jul 29, 2011 4.440 4.536 4.440 4.497 253,630 +0.01(+0.17%)
Jul 28, 2011 4.507 4.513 4.474 4.490 213,166 +0.00(+0.00%)
Jul 27, 2011 4.537 4.557 4.478 4.490 577,683 -0.06(-1.38%)
Jul 26, 2011 4.677 4.679 4.541 4.553 371,654 -0.15(-3.17%)
Jul 25, 2011 4.684 4.759 4.684 4.702 209,408 -0.03(-0.65%)
Jul 22, 2011 4.724 4.770 4.682 4.732 232,379 -0.04(-0.76%)
Jul 21, 2011 4.686 4.770 4.579 4.768 242,158 +0.09(+1.88%)
Jul 20, 2011 4.768 4.768 4.654 4.681 393,498 -0.09(-1.88%)
Jul 19, 2011 4.661 4.770 4.661 4.770 397,665 +0.13(+2.80%)
Jul 18, 2011 4.679 4.679 4.608 4.640 221,263 -0.05(-1.10%)
Jul 15, 2011 4.679 4.728 4.648 4.692 257,514 +0.01(+0.29%)
Jul 14, 2011 4.732 4.740 4.669 4.679 318,093 -0.05(-1.01%)
Jul 13, 2011 4.677 4.734 4.635 4.726 282,963 +0.06(+1.27%)
Jul 12, 2011 4.619 4.705 4.593 4.667 245,822 +0.04(+0.95%)
Jul 11, 2011 4.652 4.690 4.604 4.623 466,896 -0.09(-1.82%)
Jul 08, 2011 4.650 4.736 4.650 4.709 281,512 +0.01(+0.16%)
Jul 07, 2011 4.679 4.740 4.650 4.702 330,225 +0.04(+0.90%)
Jul 06, 2011 4.606 4.711 4.606 4.660 585,717 +0.03(+0.66%)
Jul 05, 2011 4.593 4.644 4.560 4.629 273,483 +0.02(+0.50%)
Jul 01, 2011 4.490 4.633 4.490 4.606 311,248 +0.10(+2.11%)
Jun 30, 2011 4.503 4.518 4.478 4.511 297,198 +0.02(+0.55%)
Jun 29, 2011 4.558 4.560 4.486 4.486 218,433 -0.06(-1.26%)
Jun 28, 2011 4.536 4.543 4.471 4.543 292,863 +0.03(+0.68%)
Jun 27, 2011 4.488 4.560 4.450 4.513 369,396 +0.01(+0.25%)
Jun 24, 2011 4.551 4.557 4.484 4.501 438,753 -0.04(-0.80%)
Jun 23, 2011 4.534 4.553 4.444 4.537 165,285 -0.03(-0.63%)
Jun 22, 2011 4.660 4.660 4.564 4.566 238,542 -0.10(-2.09%)
Jun 21, 2011 4.593 4.711 4.536 4.663 486,020 +0.09(+2.00%)
Jun 20, 2011 4.547 4.577 4.482 4.572 219,617 +0.06(+1.35%)
Jun 17, 2011 4.568 4.576 4.495 4.511 493,813 -0.03(-0.59%)
Jun 16, 2011 4.442 4.551 4.442 4.537 192,674 +0.10(+2.28%)
Jun 15, 2011 4.501 4.505 4.410 4.436 192,816 -0.10(-2.11%)
Jun 14, 2011 4.474 4.543 4.469 4.532 219,198 +0.09(+2.06%)
Jun 13, 2011 4.476 4.503 4.417 4.440 218,375 -0.02(-0.34%)
Jun 10, 2011 4.482 4.522 4.415 4.455 301,437 -0.05(-1.06%)
Jun 09, 2011 4.511 4.518 4.471 4.503 283,210 +0.01(+0.25%)
Jun 08, 2011 4.408 4.503 4.349 4.492 465,796 +0.08(+1.77%)
Jun 07, 2011 4.442 4.469 4.404 4.413 445,435 +0.01(+0.30%)
Jun 06, 2011 4.432 4.484 4.373 4.400 637,261 -0.02(-0.35%)
Jun 03, 2011 4.402 4.478 4.402 4.415 409,803 +0.00(+0.00%)
May 24, 2011 4.392 4.446 4.350 4.415 317,632 +0.02(+0.56%)
May 23, 2011 4.362 4.412 4.358 4.391 198,287 -0.04(-0.95%)
May 20, 2011 4.461 4.497 4.412 4.432 380,574 -0.06(-1.32%)
May 19, 2011 4.532 4.532 4.448 4.492 195,756 -0.03(-0.68%)
May 18, 2011 4.461 4.528 4.461 4.522 312,249 +0.00(+0.00%)
May 17, 2011 4.436 4.528 4.419 4.522 281,931 +0.06(+1.28%)
May 16, 2011 4.486 4.503 4.440 4.465 332,060 -0.05(-1.04%)
May 13, 2011 4.536 4.545 4.474 4.512 343,873 -0.02(-0.44%)
May 12, 2011 4.486 4.553 4.410 4.532 548,984 +0.03(+0.76%)
May 11, 2011 4.564 4.564 4.478 4.497 270,668 -0.07(-1.50%)
May 10, 2011 4.537 4.570 4.455 4.566 140,045 +0.06(+1.31%)
May 09, 2011 4.446 4.526 4.446 4.507 188,764 +0.06(+1.35%)
May 06, 2011 4.516 4.559 4.418 4.447 326,720 -0.03(-0.64%)
May 05, 2011 4.485 4.548 4.403 4.476 462,814 +0.01(+0.21%)
May 04, 2011 4.533 4.556 4.466 4.466 996,986 -0.10(-2.13%)
May 03, 2011 4.483 4.569 4.455 4.563 593,267 +0.07(+1.52%)
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.