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, 2010 3.923 3.951 3.820 3.877 1,224,915 -0.01(-0.20%)
Sep 29, 2010 3.886 3.919 3.865 3.885 565,000 -0.02(-0.44%)
Sep 28, 2010 3.932 3.963 3.818 3.902 675,031 -0.01(-0.24%)
Sep 27, 2010 3.989 3.989 3.896 3.911 211,094 -0.08(-2.01%)
Sep 24, 2010 3.974 4.024 3.955 3.991 517,838 +0.08(+2.00%)
Sep 23, 2010 3.940 4.030 3.898 3.913 485,473 -0.06(-1.39%)
Sep 22, 2010 4.016 4.041 3.934 3.968 205,224 -0.05(-1.28%)
Sep 21, 2010 4.075 4.112 4.018 4.020 336,048 -0.09(-2.23%)
Sep 20, 2010 4.077 4.117 4.029 4.112 564,067 +0.03(+0.84%)
Sep 17, 2010 4.127 4.157 3.988 4.077 535,999 -0.06(-1.52%)
Sep 15, 2010 4.159 4.196 4.101 4.140 177,628 -0.04(-1.03%)
Sep 14, 2010 4.234 4.234 4.178 4.183 180,066 -0.08(-1.77%)
Sep 13, 2010 4.178 4.279 4.161 4.258 256,841 +0.11(+2.62%)
Sep 10, 2010 4.165 4.192 4.142 4.150 90,737 -0.01(-0.18%)
Sep 09, 2010 4.184 4.207 4.092 4.157 153,539 +0.02(+0.41%)
Sep 08, 2010 4.133 4.216 4.119 4.140 255,756 +0.01(+0.18%)
Sep 07, 2010 4.258 4.274 4.121 4.133 1,126,976 -0.15(-3.52%)
Sep 03, 2010 4.270 4.291 4.226 4.283 251,757 +0.05(+1.13%)
Sep 02, 2010 4.194 4.245 4.165 4.236 413,955 +0.05(+1.09%)
Sep 01, 2010 4.180 4.197 4.127 4.190 724,845 +0.08(+1.95%)
Aug 31, 2010 4.047 4.142 4.007 4.110 394,604 +0.06(+1.36%)
Aug 30, 2010 4.167 4.178 4.041 4.054 284,945 -0.14(-3.28%)
Aug 27, 2010 4.150 4.213 4.085 4.192 535,376 +0.08(+1.85%)
Aug 26, 2010 4.178 4.205 4.108 4.115 278,860 -0.06(-1.42%)
Aug 25, 2010 4.131 4.188 4.098 4.175 463,852 +0.02(+0.55%)
Aug 24, 2010 4.102 4.178 4.018 4.152 544,779 +0.03(+0.74%)
Aug 23, 2010 4.192 4.203 4.121 4.121 310,302 -0.06(-1.32%)
Aug 20, 2010 4.178 4.197 4.119 4.176 553,312 -0.01(-0.14%)
Aug 19, 2010 4.323 4.323 4.163 4.182 389,515 -0.16(-3.65%)
Aug 18, 2010 4.381 4.381 4.312 4.340 790,796 -0.05(-1.13%)
Aug 17, 2010 4.361 4.432 4.329 4.390 348,071 +0.06(+1.50%)
Aug 16, 2010 4.228 4.335 4.226 4.325 275,594 +0.09(+2.16%)
Aug 13, 2010 4.239 4.260 4.207 4.234 454,743 -0.02(-0.49%)
Aug 12, 2010 4.237 4.278 4.199 4.255 292,854 -0.03(-0.76%)
Aug 11, 2010 4.417 4.432 4.276 4.287 342,972 -0.20(-4.55%)
Aug 10, 2010 4.524 4.547 4.426 4.491 194,233 -0.08(-1.83%)
Aug 09, 2010 4.506 4.583 4.444 4.575 207,918 +0.10(+2.32%)
Aug 06, 2010 4.525 4.527 4.363 4.471 226,206 -0.08(-1.72%)
Aug 05, 2010 4.610 4.641 4.546 4.549 219,965 -0.08(-1.81%)
Aug 04, 2010 4.616 4.652 4.561 4.633 348,311 +0.03(+0.70%)
Aug 03, 2010 4.654 4.700 4.595 4.601 391,147 -0.08(-1.63%)
Aug 02, 2010 4.643 4.692 4.599 4.677 1,814,239 +0.10(+2.25%)
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%)
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.