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 (%)
Aug 30, 2013 10.39 10.55 10.03 10.06 0 -0.34(-3.31%)
Aug 29, 2013 10.30 10.51 10.20 10.40 238,624 +0.09(+0.92%)
Aug 28, 2013 10.26 10.39 10.14 10.31 0 +0.03(+0.31%)
Aug 27, 2013 10.63 10.65 10.25 10.28 297,549 -0.46(-4.24%)
Aug 26, 2013 10.94 11.01 10.70 10.73 0 -0.16(-1.49%)
Aug 23, 2013 11.03 11.03 10.80 10.89 0 -0.14(-1.26%)
Aug 22, 2013 10.73 11.05 10.73 11.03 158,024 +0.32(+2.95%)
Aug 21, 2013 10.86 10.90 10.66 10.72 0 -0.15(-1.42%)
Aug 20, 2013 10.62 10.97 10.57 10.87 226,023 +0.30(+2.88%)
Aug 19, 2013 10.66 10.72 10.55 10.56 199,648 -0.11(-1.07%)
Aug 16, 2013 10.69 10.84 10.68 10.68 0 -0.06(-0.55%)
Aug 15, 2013 10.69 10.79 10.66 10.74 415,118 +0.02(+0.18%)
Aug 14, 2013 10.84 10.95 10.69 10.72 247,482 -0.10(-0.91%)
Aug 13, 2013 10.81 10.84 10.69 10.82 212,520 +0.03(+0.26%)
Aug 12, 2013 10.66 10.84 10.66 10.79 270,381 +0.07(+0.65%)
Aug 09, 2013 10.73 10.88 10.72 10.72 338,478 -0.02(-0.15%)
Aug 08, 2013 10.84 10.93 10.73 10.74 264,873 -0.05(-0.44%)
Aug 07, 2013 10.77 10.86 10.65 10.78 234,292 -0.02(-0.15%)
Aug 06, 2013 10.86 11.01 10.78 10.80 428,287 -0.02(-0.15%)
Aug 05, 2013 10.73 10.84 10.70 10.82 195,059 +0.06(+0.55%)
Aug 02, 2013 10.54 10.81 10.48 10.76 320,048 +0.19(+1.83%)
Aug 01, 2013 10.89 10.89 10.52 10.56 393,757 -0.22(-2.01%)
Jul 31, 2013 10.78 11.00 10.67 10.78 0 +0.07(+0.63%)
Jul 30, 2013 10.70 10.82 10.61 10.71 0 +0.06(+0.52%)
Jul 29, 2013 10.76 10.86 10.63 10.66 0 -0.19(-1.75%)
Jul 26, 2013 10.77 10.88 10.74 10.85 0 -0.02(-0.22%)
Jul 25, 2013 10.86 10.89 10.82 10.87 0 +0.01(+0.11%)
Jul 24, 2013 10.80 10.93 10.78 10.86 0 +0.09(+0.81%)
Jul 23, 2013 10.90 10.92 10.66 10.77 0 -0.06(-0.51%)
Jul 22, 2013 10.57 10.89 10.56 10.83 0 +0.22(+2.08%)
Jul 19, 2013 10.54 10.61 10.43 10.61 0 +0.09(+0.86%)
Jul 18, 2013 10.80 10.90 10.51 10.52 0 -0.21(-1.99%)
Jul 17, 2013 10.81 11.02 10.71 10.73 387,173 -0.02(-0.22%)
Jul 16, 2013 10.75 10.81 10.58 10.75 0 +0.04(+0.37%)
Jul 15, 2013 10.56 10.72 10.47 10.71 0 +0.17(+1.57%)
Jul 12, 2013 10.26 10.59 10.26 10.55 0 +0.31(+3.05%)
Jul 11, 2013 10.46 10.66 10.20 10.24 0 -0.16(-1.52%)
Jul 10, 2013 10.44 10.50 10.37 10.39 0 -0.08(-0.75%)
Jul 09, 2013 10.57 10.56 10.41 10.47 1,169,091 -0.09(-0.82%)
Jul 08, 2013 10.72 10.79 10.45 10.56 723,013 -0.10(-0.96%)
Jul 05, 2013 10.61 10.83 10.52 10.66 0 +0.25(+2.43%)
Jul 03, 2013 10.28 10.53 10.28 10.41 0 +0.06(+0.57%)
Jul 02, 2013 10.26 10.57 10.09 10.35 0 +0.11(+1.04%)
Jul 01, 2013 10.39 10.53 10.23 10.24 727,547 -0.00(-0.04%)
Jun 28, 2013 10.39 10.46 10.22 10.25 2,257,015 -0.14(-1.33%)
Jun 27, 2013 10.19 10.45 10.09 10.39 0 +0.28(+2.77%)
Jun 26, 2013 9.758 10.22 9.668 10.11 2,743,144 +1.10(+12.23%)
Jun 25, 2013 8.440 9.052 8.365 9.005 0 +0.66(+7.85%)
Jun 24, 2013 8.204 8.428 8.176 8.350 0 +0.11(+1.29%)
Jun 21, 2013 8.279 8.312 8.192 8.243 1,037,479 -0.04(-0.43%)
Jun 20, 2013 8.279 8.606 8.196 8.279 0 -0.12(-1.41%)
Jun 19, 2013 8.310 8.428 8.251 8.397 0 +0.06(+0.76%)
Jun 18, 2013 8.302 8.385 8.243 8.334 0 +0.06(+0.67%)
Jun 17, 2013 8.176 8.373 8.176 8.279 0 +0.15(+1.80%)
Jun 14, 2013 8.247 8.255 8.018 8.133 0 -0.13(-1.53%)
Jun 13, 2013 8.152 8.318 8.109 8.259 584,346 +0.13(+1.65%)
Jun 12, 2013 8.371 8.371 8.091 8.125 1,173,868 -0.20(-2.42%)
Jun 11, 2013 8.391 8.474 8.318 8.326 248,012 -0.16(-1.84%)
Jun 10, 2013 8.507 8.551 8.460 8.482 0 +0.01(+0.14%)
Jun 07, 2013 8.430 8.500 8.334 8.470 0 +0.14(+1.63%)
Jun 06, 2013 8.261 8.381 8.223 8.334 198,260 +0.06(+0.69%)
Jun 05, 2013 8.310 8.366 8.259 8.277 0 -0.02(-0.19%)
Jun 04, 2013 8.300 8.369 8.188 8.292 0 -0.01(-0.07%)
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.