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 28, 2012 6.664 6.744 6.656 6.672 493,094 -0.03(-0.47%)
Sep 27, 2012 6.578 6.746 6.537 6.703 484,330 +0.01(+0.15%)
Sep 26, 2012 6.562 6.709 6.533 6.693 468,076 -0.02(-0.29%)
Sep 25, 2012 6.906 6.975 6.703 6.713 656,983 -0.16(-2.28%)
Sep 24, 2012 6.719 6.869 6.695 6.869 473,774 +0.15(+2.18%)
Sep 21, 2012 6.793 6.795 6.674 6.722 1,850,918 +0.05(+0.73%)
Sep 20, 2012 6.676 6.761 6.646 6.674 285,455 -0.03(-0.50%)
Sep 19, 2012 6.750 6.793 6.701 6.707 417,398 -0.04(-0.55%)
Sep 18, 2012 6.681 6.811 6.668 6.744 1,513,818 +0.07(+1.03%)
Sep 17, 2012 6.697 6.713 6.654 6.676 351,201 -0.03(-0.47%)
Sep 14, 2012 6.527 6.750 6.521 6.707 452,308 +0.22(+3.44%)
Sep 13, 2012 6.431 6.560 6.394 6.484 532,214 +0.05(+0.70%)
Sep 12, 2012 6.517 6.523 6.429 6.439 226,529 -0.06(-0.90%)
Sep 11, 2012 6.478 6.585 6.468 6.497 217,403 -0.00(-0.06%)
Sep 10, 2012 6.570 6.578 6.493 6.501 256,094 -0.04(-0.60%)
Sep 07, 2012 6.540 6.605 6.486 6.540 511,105 +0.05(+0.69%)
Sep 06, 2012 6.345 6.542 6.315 6.495 535,305 +0.19(+3.01%)
Sep 05, 2012 6.263 6.321 6.137 6.306 478,439 +0.07(+1.19%)
Sep 04, 2012 6.180 6.245 6.135 6.231 313,446 +0.06(+1.05%)
Aug 31, 2012 6.235 6.235 6.149 6.167 212,539 -0.02(-0.38%)
Aug 30, 2012 6.255 6.255 6.163 6.190 223,785 -0.08(-1.31%)
Aug 29, 2012 6.225 6.284 6.163 6.272 181,998 +0.11(+1.81%)
Aug 27, 2012 6.120 6.161 6.057 6.161 118,520 +0.08(+1.38%)
Aug 24, 2012 6.057 6.108 6.057 6.077 137,819 +0.02(+0.32%)
Aug 23, 2012 6.088 6.098 6.057 6.057 160,200 -0.02(-0.32%)
Aug 22, 2012 6.133 6.153 6.067 6.077 121,085 -0.08(-1.33%)
Aug 21, 2012 6.192 6.311 6.135 6.159 245,246 -0.00(-0.06%)
Aug 20, 2012 6.120 6.167 6.086 6.163 166,669 +0.02(+0.29%)
Aug 17, 2012 6.036 6.149 6.018 6.145 178,462 +0.08(+1.39%)
Aug 16, 2012 6.020 6.086 5.946 6.061 238,425 +0.03(+0.55%)
Aug 15, 2012 5.951 6.030 5.951 6.028 206,657 +0.05(+0.85%)
Aug 14, 2012 5.998 6.047 5.928 5.977 312,735 -0.00(-0.07%)
Aug 13, 2012 5.975 6.008 5.867 5.981 169,305 +0.06(+1.06%)
Aug 10, 2012 5.951 5.951 5.879 5.918 122,714 -0.02(-0.39%)
Aug 09, 2012 5.947 6.006 5.922 5.942 175,225 -0.04(-0.72%)
Aug 08, 2012 5.906 6.004 5.873 5.984 93,807 +0.04(+0.72%)
Aug 07, 2012 5.969 5.977 5.821 5.942 182,397 +0.02(+0.36%)
Aug 06, 2012 5.996 6.080 5.916 5.920 196,540 -0.08(-1.30%)
Aug 03, 2012 5.832 6.025 5.832 5.998 183,864 +0.24(+4.09%)
Aug 02, 2012 5.805 5.823 5.750 5.762 206,795 -0.08(-1.43%)
Aug 01, 2012 5.889 5.945 5.827 5.846 483,590 -0.03(-0.53%)
Jul 31, 2012 5.844 5.955 5.844 5.877 204,461 +0.01(+0.10%)
Jul 30, 2012 5.994 6.027 5.830 5.871 268,201 -0.13(-2.18%)
Jul 27, 2012 5.887 6.047 5.852 6.002 227,167 +0.12(+2.02%)
Jul 26, 2012 5.942 5.996 5.852 5.883 160,399 -0.00(-0.03%)
Jul 25, 2012 5.889 5.938 5.865 5.885 182,089 +0.00(+0.03%)
Jul 24, 2012 5.879 5.889 5.822 5.883 243,890 +0.03(+0.50%)
Jul 23, 2012 5.760 5.881 5.752 5.854 516,555 +0.04(+0.64%)
Jul 20, 2012 5.805 5.879 5.805 5.817 771,348 -0.03(-0.53%)
Jul 19, 2012 6.127 6.127 5.752 5.848 800,127 -0.23(-3.85%)
Jul 18, 2012 6.096 6.101 6.043 6.082 275,414 +0.01(+0.22%)
Jul 17, 2012 6.103 6.119 5.992 6.068 432,054 +0.01(+0.23%)
Jul 16, 2012 6.058 6.096 6.027 6.055 212,059 -0.03(-0.45%)
Jul 13, 2012 6.000 6.094 6.000 6.082 371,207 +0.09(+1.46%)
Jul 12, 2012 5.998 6.019 5.938 5.994 413,165 -0.02(-0.29%)
Jul 11, 2012 6.062 6.074 5.990 6.012 295,119 -0.03(-0.55%)
Jul 10, 2012 6.084 6.105 6.008 6.045 174,666 -0.03(-0.42%)
Jul 09, 2012 6.045 6.092 6.029 6.070 365,138 +0.00(+0.06%)
Jul 06, 2012 6.092 6.158 6.051 6.066 233,743 -0.10(-1.64%)
Jul 05, 2012 6.109 6.175 6.076 6.168 280,031 +0.03(+0.41%)
Jul 03, 2012 6.004 6.142 5.996 6.142 165,022 +0.12(+2.01%)
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.