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 31, 2012 5.802 5.912 5.802 5.835 205,942 +0.01(+0.10%)
Jul 30, 2012 5.951 5.984 5.788 5.829 270,144 -0.13(-2.18%)
Jul 27, 2012 5.845 6.003 5.810 5.959 228,812 +0.12(+2.02%)
Jul 26, 2012 5.899 5.953 5.810 5.841 161,561 -0.00(-0.03%)
Jul 25, 2012 5.847 5.895 5.823 5.843 183,408 +0.00(+0.03%)
Jul 24, 2012 5.837 5.847 5.780 5.841 245,657 +0.03(+0.50%)
Jul 23, 2012 5.719 5.839 5.711 5.812 520,297 +0.04(+0.64%)
Jul 20, 2012 5.763 5.837 5.763 5.775 776,934 -0.03(-0.53%)
Jul 19, 2012 6.083 6.083 5.711 5.806 805,922 -0.23(-3.85%)
Jul 18, 2012 6.052 6.057 5.999 6.038 277,409 +0.01(+0.22%)
Jul 17, 2012 6.059 6.075 5.949 6.025 435,183 +0.01(+0.23%)
Jul 16, 2012 6.015 6.052 5.984 6.011 213,594 -0.03(-0.45%)
Jul 13, 2012 5.957 6.050 5.957 6.038 373,895 +0.09(+1.46%)
Jul 12, 2012 5.955 5.976 5.895 5.951 416,158 -0.02(-0.29%)
Jul 11, 2012 6.019 6.030 5.947 5.968 297,256 -0.03(-0.55%)
Jul 10, 2012 6.040 6.061 5.965 6.001 175,931 -0.03(-0.42%)
Jul 09, 2012 6.001 6.048 5.986 6.027 367,783 +0.00(+0.06%)
Jul 06, 2012 6.048 6.114 6.007 6.023 235,436 -0.10(-1.64%)
Jul 05, 2012 6.065 6.131 6.032 6.123 282,059 +0.03(+0.41%)
Jul 03, 2012 5.961 6.098 5.953 6.098 166,217 +0.12(+2.01%)
Jul 02, 2012 5.928 5.999 5.897 5.978 338,717 +0.06(+1.01%)
Jun 29, 2012 5.920 5.965 5.885 5.918 445,750 +0.07(+1.19%)
Jun 28, 2012 5.732 5.856 5.709 5.848 408,645 +0.07(+1.27%)
Jun 27, 2012 5.678 5.788 5.597 5.775 161,758 +0.10(+1.70%)
Jun 26, 2012 5.616 5.701 5.616 5.678 372,552 +0.05(+0.82%)
Jun 25, 2012 5.653 5.668 5.548 5.632 244,463 -0.04(-0.68%)
Jun 22, 2012 5.558 5.698 5.554 5.670 404,702 +0.16(+2.92%)
Jun 21, 2012 5.682 5.682 5.496 5.510 224,461 -0.16(-2.87%)
Jun 20, 2012 5.686 5.732 5.618 5.672 227,494 -0.02(-0.41%)
Jun 19, 2012 5.568 5.736 5.566 5.696 333,230 +0.13(+2.37%)
Jun 18, 2012 5.525 5.597 5.525 5.564 325,929 -0.01(-0.10%)
Jun 15, 2012 5.516 5.628 5.506 5.570 862,497 +0.04(+0.66%)
Jun 14, 2012 5.473 5.554 5.458 5.533 280,075 +0.05(+0.92%)
Jun 13, 2012 5.521 5.601 5.461 5.483 148,003 -0.04(-0.74%)
Jun 12, 2012 5.525 5.545 5.454 5.523 269,643 +0.02(+0.28%)
Jun 11, 2012 5.730 5.730 5.502 5.508 344,117 -0.18(-3.16%)
Jun 08, 2012 5.566 5.703 5.518 5.688 219,831 +0.09(+1.66%)
Jun 07, 2012 5.578 5.636 5.527 5.595 404,867 +0.08(+1.47%)
Jun 06, 2012 5.417 5.525 5.415 5.514 294,910 +0.13(+2.48%)
Jun 05, 2012 5.369 5.454 5.339 5.380 315,698 -0.02(-0.32%)
Jun 04, 2012 5.372 5.425 5.353 5.398 445,564 +0.06(+1.05%)
Jun 01, 2012 5.341 5.409 5.334 5.341 573,896 -0.10(-1.88%)
May 31, 2012 5.428 5.473 5.343 5.444 483,202 +0.03(+0.57%)
May 30, 2012 5.458 5.487 5.411 5.413 216,690 -0.10(-1.89%)
May 29, 2012 5.545 5.554 5.438 5.518 231,323 -0.02(-0.28%)
May 25, 2012 5.516 5.537 5.471 5.533 330,610 +0.00(+0.00%)
May 24, 2012 5.521 5.533 5.417 5.533 196,569 +0.02(+0.35%)
May 23, 2012 5.392 5.531 5.392 5.514 387,041 +0.07(+1.21%)
May 22, 2012 5.479 5.527 5.405 5.448 367,044 -0.05(-0.85%)
May 21, 2012 5.430 5.521 5.397 5.494 396,393 +0.06(+1.18%)
May 18, 2012 5.401 5.570 5.401 5.430 580,551 +0.01(+0.21%)
May 17, 2012 5.429 5.487 5.405 5.419 308,727 -0.02(-0.32%)
May 16, 2012 5.479 5.494 5.434 5.436 120,911 -0.04(-0.71%)
May 15, 2012 5.417 5.527 5.417 5.475 186,648 +0.05(+0.93%)
May 14, 2012 5.438 5.471 5.403 5.425 204,159 -0.06(-1.16%)
May 11, 2012 5.473 5.546 5.454 5.489 225,771 -0.03(-0.63%)
May 10, 2012 5.514 5.541 5.456 5.523 300,664 +0.04(+0.81%)
May 09, 2012 5.467 5.512 5.411 5.479 284,345 -0.06(-1.11%)
May 08, 2012 5.462 5.591 5.462 5.541 317,345 +0.03(+0.52%)
May 07, 2012 5.467 5.581 5.452 5.512 374,472 +0.05(+0.85%)
May 04, 2012 5.548 5.548 5.431 5.465 288,032 -0.11(-1.90%)
May 03, 2012 5.612 5.622 5.535 5.571 239,274 -0.06(-1.10%)
May 02, 2012 5.544 5.641 5.487 5.633 589,749 +0.08(+1.39%)
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.