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 (%)
Sep 30, 2011 4.032 4.151 4.023 4.063 690,644 -0.03(-0.66%)
Sep 29, 2011 4.055 4.136 4.002 4.090 649,546 +0.12(+3.14%)
Sep 28, 2011 4.118 4.162 3.963 3.965 483,627 -0.15(-3.67%)
Sep 27, 2011 4.145 4.197 4.073 4.117 653,170 +0.05(+1.32%)
Sep 26, 2011 3.904 4.074 3.841 4.063 561,985 +0.18(+4.69%)
Sep 23, 2011 3.887 3.990 3.845 3.881 614,140 -0.00(-0.05%)
Sep 22, 2011 3.877 3.996 3.850 3.883 707,002 -0.08(-2.03%)
Sep 21, 2011 4.155 4.199 3.960 3.963 653,891 -0.19(-4.65%)
Sep 20, 2011 4.279 4.316 4.153 4.157 526,930 -0.10(-2.43%)
Sep 19, 2011 4.348 4.385 4.260 4.260 397,811 -0.15(-3.47%)
Sep 16, 2011 4.444 4.450 4.350 4.413 986,752 +0.00(+0.00%)
Sep 15, 2011 4.419 4.440 4.354 4.413 447,287 +0.02(+0.35%)
Sep 14, 2011 4.354 4.446 4.277 4.398 408,288 +0.08(+1.91%)
Sep 13, 2011 4.291 4.375 4.258 4.316 505,767 +0.05(+1.17%)
Sep 12, 2011 4.159 4.308 4.159 4.266 303,816 +0.04(+0.91%)
Sep 09, 2011 4.310 4.346 4.187 4.228 396,490 -0.12(-2.69%)
Sep 08, 2011 4.421 4.465 4.341 4.344 357,632 -0.12(-2.62%)
Sep 07, 2011 4.346 4.496 4.321 4.461 684,570 +0.18(+4.16%)
Sep 06, 2011 4.212 4.308 4.201 4.283 464,397 +0.02(+0.58%)
Sep 02, 2011 4.335 4.417 4.254 4.258 414,555 -0.18(-3.97%)
Sep 01, 2011 4.486 4.538 4.390 4.434 703,727 -0.06(-1.36%)
Aug 31, 2011 4.486 4.544 4.423 4.496 493,639 +0.02(+0.43%)
Aug 30, 2011 4.442 4.503 4.392 4.477 465,541 -0.00(-0.04%)
Aug 29, 2011 4.329 4.478 4.325 4.478 419,491 +0.20(+4.75%)
Aug 26, 2011 4.212 4.339 4.048 4.275 326,838 +0.02(+0.40%)
Aug 25, 2011 4.440 4.457 4.231 4.258 360,687 -0.15(-3.35%)
Aug 24, 2011 4.337 4.463 4.266 4.406 355,115 +0.05(+1.14%)
Aug 23, 2011 4.222 4.394 4.141 4.356 582,673 +0.14(+3.27%)
Aug 22, 2011 4.365 4.365 4.199 4.218 225,897 -0.05(-1.26%)
Aug 19, 2011 4.293 4.438 4.260 4.272 602,681 -0.09(-1.98%)
Aug 18, 2011 4.388 4.419 4.304 4.358 650,162 -0.12(-2.78%)
Aug 17, 2011 4.457 4.565 4.457 4.482 175,460 +0.05(+1.04%)
Aug 16, 2011 4.394 4.457 4.385 4.436 419,094 -0.01(-0.22%)
Aug 15, 2011 4.475 4.501 4.365 4.446 531,029 +0.01(+0.22%)
Aug 12, 2011 4.446 4.516 4.347 4.436 665,650 +0.02(+0.48%)
Aug 11, 2011 4.251 4.465 4.225 4.415 881,332 +0.18(+4.19%)
Aug 10, 2011 4.381 4.423 4.219 4.238 1,001,547 -0.25(-5.49%)
Aug 09, 2011 4.341 4.501 4.142 4.484 1,094,918 +0.22(+5.24%)
Aug 08, 2011 4.398 4.587 4.261 4.261 1,430,636 -0.22(-4.82%)
Aug 05, 2011 4.499 4.557 4.391 4.476 1,304,154 +0.02(+0.43%)
Aug 04, 2011 4.539 4.612 4.429 4.457 616,266 -0.12(-2.63%)
Aug 03, 2011 4.497 4.585 4.465 4.577 314,534 +0.08(+1.74%)
Aug 02, 2011 4.465 4.545 4.459 4.499 590,345 +0.01(+0.17%)
Aug 01, 2011 4.539 4.539 4.463 4.492 329,287 -0.01(-0.13%)
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%)
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.