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 (%)
Jan 31, 2013 6.880 6.939 6.841 6.849 303,368 -0.03(-0.46%)
Jan 30, 2013 6.981 7.010 6.864 6.880 963,268 -0.12(-1.72%)
Jan 29, 2013 6.995 7.003 6.951 7.001 495,210 +0.01(+0.08%)
Jan 28, 2013 6.928 7.003 6.864 6.995 239,699 +0.09(+1.26%)
Jan 25, 2013 6.955 6.979 6.825 6.908 341,764 -0.01(-0.17%)
Jan 24, 2013 6.890 6.937 6.792 6.920 213,220 +0.06(+0.86%)
Jan 23, 2013 6.951 6.951 6.807 6.861 248,677 -0.10(-1.47%)
Jan 22, 2013 6.821 6.965 6.703 6.963 393,114 +0.16(+2.32%)
Jan 18, 2013 6.768 6.845 6.711 6.805 270,588 +0.05(+0.73%)
Jan 17, 2013 6.762 6.853 6.687 6.756 313,679 +0.03(+0.44%)
Jan 16, 2013 6.663 6.793 6.577 6.726 461,548 +0.07(+0.98%)
Jan 15, 2013 6.649 6.677 6.648 6.661 118,759 -0.01(-0.12%)
Jan 14, 2013 6.590 6.681 6.573 6.669 121,117 +0.06(+0.87%)
Jan 11, 2013 6.679 6.693 6.549 6.612 172,243 -0.05(-0.80%)
Jan 10, 2013 6.692 6.692 6.620 6.665 206,889 +0.00(+0.06%)
Jan 09, 2013 6.618 6.683 6.557 6.661 417,144 +0.07(+1.05%)
Jan 08, 2013 6.646 6.665 6.549 6.592 262,933 -0.07(-1.09%)
Jan 07, 2013 6.679 6.701 6.616 6.665 124,528 -0.06(-0.96%)
Jan 04, 2013 6.665 6.730 6.655 6.730 227,745 +0.08(+1.26%)
Jan 03, 2013 6.685 6.699 6.632 6.647 237,930 -0.02(-0.28%)
Jan 02, 2013 6.634 6.699 6.523 6.665 638,643 +0.14(+2.18%)
Dec 31, 2012 6.472 6.529 6.375 6.523 519,417 +0.08(+1.22%)
Dec 28, 2012 6.452 6.551 6.444 6.444 149,349 -0.04(-0.61%)
Dec 27, 2012 6.519 6.550 6.375 6.484 268,332 -0.05(-0.72%)
Dec 26, 2012 6.614 6.614 6.494 6.531 116,255 -0.06(-0.96%)
Dec 24, 2012 6.606 6.628 6.543 6.594 169,916 +0.01(+0.21%)
Dec 21, 2012 6.519 6.606 6.486 6.580 2,665,031 +0.03(+0.42%)
Dec 20, 2012 6.577 6.608 6.502 6.553 553,444 -0.04(-0.60%)
Dec 19, 2012 6.533 6.606 6.496 6.592 236,388 +0.05(+0.72%)
Dec 18, 2012 6.521 6.547 6.436 6.545 270,005 +0.02(+0.36%)
Dec 17, 2012 6.340 6.533 6.338 6.521 305,253 +0.20(+3.09%)
Dec 14, 2012 6.401 6.427 6.312 6.326 352,243 -0.09(-1.41%)
Dec 13, 2012 6.464 6.490 6.395 6.417 151,940 -0.03(-0.43%)
Dec 12, 2012 6.527 6.548 6.440 6.444 273,797 -0.07(-1.09%)
Dec 11, 2012 6.450 6.519 6.411 6.515 361,778 +0.08(+1.25%)
Dec 10, 2012 6.480 6.499 6.419 6.435 211,768 -0.05(-0.70%)
Dec 07, 2012 6.527 6.527 6.378 6.480 143,464 -0.00(-0.06%)
Dec 06, 2012 6.529 6.560 6.474 6.484 175,565 -0.06(-0.99%)
Dec 05, 2012 6.594 6.594 6.501 6.548 347,858 -0.00(-0.06%)
Dec 04, 2012 6.627 6.666 6.513 6.552 452,803 +0.04(+0.57%)
Nov 30, 2012 6.572 6.572 6.458 6.515 1,818,829 -0.04(-0.57%)
Nov 29, 2012 6.582 6.582 6.448 6.552 274,937 +0.02(+0.27%)
Nov 28, 2012 6.480 6.537 6.415 6.535 351,299 +0.05(+0.70%)
Nov 27, 2012 6.525 6.574 6.435 6.490 462,555 -0.02(-0.36%)
Nov 26, 2012 6.484 6.513 6.411 6.513 298,900 +0.03(+0.45%)
Nov 23, 2012 6.478 6.490 6.045 6.484 182,401 +0.04(+0.58%)
Nov 21, 2012 6.484 6.512 6.429 6.446 223,872 -0.04(-0.55%)
Nov 20, 2012 6.454 6.521 6.454 6.482 379,526 -0.00(-0.03%)
Nov 19, 2012 6.495 6.554 6.460 6.484 315,716 +0.05(+0.73%)
Nov 16, 2012 6.332 6.478 6.281 6.436 343,145 +0.08(+1.30%)
Nov 15, 2012 6.433 6.548 6.317 6.354 236,652 -0.10(-1.49%)
Nov 14, 2012 6.566 6.603 6.433 6.450 184,101 -0.12(-1.82%)
Nov 13, 2012 6.533 6.760 6.533 6.570 244,979 -0.00(-0.06%)
Nov 12, 2012 6.521 6.596 6.470 6.574 148,589 +0.06(+1.00%)
Nov 09, 2012 6.478 6.619 6.458 6.509 231,634 +0.01(+0.09%)
Nov 08, 2012 6.537 6.630 6.492 6.503 258,031 -0.04(-0.54%)
Nov 07, 2012 6.640 6.750 6.499 6.539 446,079 -0.18(-2.71%)
Nov 06, 2012 6.683 6.773 6.683 6.721 253,074 +0.06(+0.94%)
Nov 05, 2012 6.589 6.707 6.531 6.658 228,737 +0.06(+0.89%)
Nov 02, 2012 6.709 6.715 6.599 6.599 295,597 -0.07(-1.06%)
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.