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 30, 2010 4.530 4.627 4.523 4.574 413,474 -0.02(-0.41%)
Jul 29, 2010 4.612 4.643 4.530 4.593 266,305 +0.03(+0.71%)
Jul 28, 2010 4.568 4.593 4.528 4.561 394,047 -0.02(-0.54%)
Jul 27, 2010 4.477 4.635 4.452 4.586 450,863 +0.12(+2.77%)
Jul 26, 2010 4.310 4.471 4.291 4.462 637,202 +0.18(+4.18%)
Jul 23, 2010 4.272 4.342 4.233 4.283 327,077 -0.02(-0.35%)
Jul 22, 2010 4.220 4.331 4.195 4.298 313,612 +0.15(+3.58%)
Jul 21, 2010 4.311 4.350 4.142 4.150 382,873 -0.15(-3.45%)
Jul 20, 2010 4.207 4.308 4.140 4.298 307,040 +0.03(+0.80%)
Jul 19, 2010 4.291 4.311 4.193 4.264 191,056 -0.02(-0.53%)
Jul 16, 2010 4.441 4.441 4.270 4.287 409,403 -0.20(-4.41%)
Jul 15, 2010 4.551 4.551 4.390 4.485 362,621 -0.05(-1.09%)
Jul 14, 2010 4.559 4.565 4.494 4.534 217,864 -0.05(-1.16%)
Jul 13, 2010 4.498 4.603 4.441 4.588 430,916 +0.14(+3.12%)
Jul 12, 2010 4.479 4.532 4.428 4.449 200,149 -0.06(-1.31%)
Jul 09, 2010 4.369 4.519 4.367 4.508 561,852 +0.13(+2.96%)
Jul 08, 2010 4.378 4.388 4.289 4.378 580,423 +0.04(+1.01%)
Jul 07, 2010 4.224 4.348 4.198 4.334 1,071,118 +0.14(+3.31%)
Jul 06, 2010 4.273 4.321 4.161 4.195 494,472 -0.05(-1.17%)
Jul 02, 2010 4.310 4.350 4.224 4.245 293,980 -0.03(-0.71%)
Jul 01, 2010 4.355 4.414 4.222 4.275 461,443 -0.07(-1.53%)
Jun 30, 2010 4.397 4.450 4.321 4.342 405,957 -0.04(-0.96%)
Jun 29, 2010 4.435 4.449 4.351 4.384 608,823 -0.10(-2.33%)
Jun 25, 2010 4.409 4.500 4.391 4.489 2,205,755 +0.10(+2.21%)
Jun 24, 2010 4.384 4.489 4.351 4.391 289,541 -0.03(-0.73%)
Jun 23, 2010 4.418 4.490 4.397 4.424 191,402 -0.01(-0.30%)
Jun 22, 2010 4.536 4.614 4.429 4.437 489,728 -0.07(-1.56%)
Jun 21, 2010 4.563 4.610 4.483 4.508 247,740 -0.01(-0.21%)
Jun 18, 2010 4.534 4.536 4.452 4.517 680,138 +0.01(+0.30%)
Jun 17, 2010 4.576 4.576 4.475 4.504 174,591 -0.03(-0.75%)
Jun 16, 2010 4.511 4.612 4.502 4.538 121,915 -0.01(-0.13%)
Jun 15, 2010 4.494 4.567 4.464 4.544 236,645 +0.09(+2.10%)
Jun 14, 2010 4.515 4.553 4.431 4.450 220,627 -0.01(-0.30%)
Jun 11, 2010 4.359 4.469 4.355 4.464 191,218 +0.06(+1.30%)
Jun 10, 2010 4.313 4.410 4.310 4.407 332,724 +0.12(+2.89%)
Jun 09, 2010 4.315 4.338 4.241 4.283 342,412 +0.01(+0.27%)
Jun 08, 2010 4.289 4.305 4.197 4.272 327,550 -0.01(-0.27%)
Jun 07, 2010 4.355 4.416 4.283 4.283 370,875 -0.06(-1.49%)
Jun 04, 2010 4.534 4.534 4.334 4.348 517,849 -0.25(-5.42%)
Jun 03, 2010 4.530 4.633 4.515 4.597 323,090 +0.06(+1.30%)
Jun 02, 2010 4.388 4.542 4.363 4.538 360,599 +0.18(+4.01%)
Jun 01, 2010 4.466 4.466 4.350 4.363 299,612 -0.13(-2.80%)
May 28, 2010 4.549 4.542 4.426 4.489 419,227 -0.06(-1.34%)
May 27, 2010 4.489 4.555 4.435 4.549 248,291 +0.14(+3.15%)
May 26, 2010 4.418 4.479 4.378 4.410 456,537 +0.01(+0.26%)
May 25, 2010 4.363 4.409 4.292 4.399 300,001 +0.01(+0.17%)
May 24, 2010 4.567 4.599 4.386 4.391 353,176 -0.19(-4.19%)
May 21, 2010 4.477 4.637 4.477 4.584 898,338 +0.05(+1.18%)
May 20, 2010 4.527 4.646 4.513 4.530 623,091 -0.13(-2.86%)
May 19, 2010 4.667 4.749 4.622 4.664 556,824 -0.04(-0.81%)
May 18, 2010 4.797 4.806 4.683 4.702 322,743 -0.10(-1.98%)
May 17, 2010 4.844 4.877 4.698 4.797 393,291 -0.03(-0.63%)
May 14, 2010 4.854 4.858 4.749 4.827 520,066 -0.06(-1.13%)
May 13, 2010 4.902 4.940 4.854 4.883 388,011 -0.05(-1.00%)
May 12, 2010 4.806 4.957 4.782 4.932 691,979 +0.18(+3.79%)
May 11, 2010 4.712 4.799 4.589 4.752 449,032 +0.11(+2.42%)
May 10, 2010 4.588 4.664 4.504 4.639 430,996 +0.21(+4.81%)
May 07, 2010 4.544 4.627 4.395 4.427 393,291 -0.13(-2.81%)
May 06, 2010 4.675 4.699 4.378 4.554 535,852 -0.14(-2.91%)
May 05, 2010 4.722 4.756 4.661 4.691 305,480 -0.06(-1.20%)
May 04, 2010 4.787 4.796 4.661 4.748 299,971 -0.09(-1.89%)
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.