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 4.397 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%)
May 03, 2010 4.893 4.908 4.817 4.839 404,505 -0.02(-0.32%)
Apr 30, 2010 4.995 5.039 4.855 4.855 645,685 -0.13(-2.53%)
Apr 29, 2010 4.931 5.005 4.875 4.981 427,142 +0.08(+1.55%)
Apr 28, 2010 4.896 4.958 4.893 4.905 205,470 +0.03(+0.64%)
Apr 27, 2010 4.907 4.976 4.846 4.874 371,269 -0.07(-1.36%)
Apr 26, 2010 5.055 5.064 4.936 4.941 420,764 -0.11(-2.15%)
Apr 23, 2010 5.019 5.086 5.008 5.050 487,648 -0.03(-0.61%)
Apr 22, 2010 4.996 5.098 4.996 5.081 778,040 +0.03(+0.68%)
Apr 21, 2010 4.869 5.050 4.869 5.046 673,604 +0.17(+3.47%)
Apr 20, 2010 4.932 4.932 4.843 4.877 288,949 -0.03(-0.70%)
Apr 19, 2010 4.943 4.962 4.806 4.912 459,700 -0.05(-1.01%)
Apr 16, 2010 4.989 5.050 4.901 4.962 492,954 -0.03(-0.55%)
Apr 15, 2010 4.926 5.034 4.924 4.989 800,386 +0.07(+1.37%)
Apr 14, 2010 4.798 4.922 4.742 4.922 1,409,163 +0.14(+2.85%)
Apr 13, 2010 4.774 4.791 4.732 4.786 359,233 -0.01(-0.25%)
Apr 12, 2010 4.777 4.822 4.744 4.798 359,928 +0.05(+1.05%)
Apr 09, 2010 4.791 4.791 4.739 4.748 150,750 -0.05(-1.08%)
Apr 08, 2010 4.744 4.818 4.730 4.799 319,706 +0.03(+0.54%)
Apr 07, 2010 4.770 4.791 4.727 4.774 269,753 -0.01(-0.29%)
Apr 06, 2010 4.663 4.831 4.663 4.787 226,241 +0.10(+2.21%)
Apr 05, 2010 4.629 4.686 4.608 4.684 230,609 +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.