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 (%)
Nov 30, 2011 4.686 4.812 4.663 4.810 1,047,680 +0.27(+5.97%)
Nov 29, 2011 4.601 4.613 4.526 4.539 398,689 -0.06(-1.35%)
Nov 28, 2011 4.630 4.630 4.537 4.601 463,230 +0.08(+1.84%)
Nov 25, 2011 4.518 4.595 4.518 4.518 158,213 -0.02(-0.38%)
Nov 23, 2011 4.615 4.615 4.530 4.535 316,634 -0.13(-2.78%)
Nov 22, 2011 4.646 4.739 4.603 4.665 273,903 +0.02(+0.33%)
Nov 21, 2011 4.675 4.719 4.619 4.650 355,871 -0.10(-2.08%)
Nov 18, 2011 4.673 4.756 4.644 4.748 503,402 +0.08(+1.78%)
Nov 17, 2011 4.595 4.721 4.576 4.665 390,286 +0.09(+1.90%)
Nov 16, 2011 4.640 4.717 4.574 4.578 223,544 -0.10(-2.19%)
Nov 15, 2011 4.584 4.712 4.528 4.681 223,601 +0.09(+1.98%)
Nov 14, 2011 4.657 4.659 4.568 4.590 427,476 -0.10(-2.06%)
Nov 11, 2011 4.657 4.700 4.621 4.686 245,677 +0.08(+1.84%)
Nov 10, 2011 4.623 4.657 4.561 4.601 228,773 +0.03(+0.72%)
Nov 09, 2011 4.615 4.727 4.555 4.569 820,982 -0.16(-3.35%)
Nov 08, 2011 4.704 4.735 4.619 4.727 452,004 +0.05(+1.07%)
Nov 07, 2011 4.540 4.684 4.457 4.677 462,540 +0.13(+2.80%)
Nov 04, 2011 4.555 4.559 4.488 4.549 241,239 -0.05(-1.09%)
Nov 03, 2011 4.584 4.652 4.453 4.600 440,109 +0.06(+1.32%)
Nov 02, 2011 4.428 4.548 4.426 4.540 385,207 +0.19(+4.30%)
Nov 01, 2011 4.380 4.484 4.343 4.353 464,723 -0.17(-3.75%)
Oct 31, 2011 4.528 4.634 4.509 4.522 369,351 -0.08(-1.64%)
Oct 28, 2011 4.640 4.679 4.588 4.598 667,975 -0.07(-1.41%)
Oct 27, 2011 4.671 4.723 4.573 4.663 1,360,825 +0.09(+2.07%)
Oct 26, 2011 4.532 4.582 4.428 4.569 551,582 +0.11(+2.47%)
Oct 25, 2011 4.576 4.611 4.443 4.459 556,181 -0.13(-2.86%)
Oct 24, 2011 4.449 4.598 4.420 4.590 645,777 +0.15(+3.39%)
Oct 21, 2011 4.534 4.534 4.382 4.440 1,770,492 -0.03(-0.56%)
Oct 20, 2011 4.362 4.513 4.324 4.465 714,254 +0.02(+0.48%)
Oct 19, 2011 4.403 4.455 4.380 4.443 867,743 +0.04(+0.88%)
Oct 18, 2011 4.266 4.436 4.237 4.405 413,623 +0.16(+3.77%)
Oct 17, 2011 4.316 4.316 4.231 4.245 359,903 -0.12(-2.70%)
Oct 14, 2011 4.386 4.386 4.274 4.362 448,577 +0.02(+0.35%)
Oct 13, 2011 4.339 4.380 4.262 4.347 379,042 -0.03(-0.62%)
Oct 12, 2011 4.301 4.407 4.258 4.374 821,998 +0.10(+2.44%)
Oct 11, 2011 4.208 4.281 4.193 4.270 530,722 +0.01(+0.27%)
Oct 10, 2011 4.181 4.264 4.135 4.258 573,515 +0.15(+3.76%)
Oct 07, 2011 4.254 4.285 4.081 4.104 634,188 -0.14(-3.40%)
Oct 06, 2011 4.164 4.251 4.117 4.249 1,319,540 +0.07(+1.61%)
Oct 05, 2011 4.177 4.195 4.094 4.181 500,113 -0.01(-0.23%)
Oct 04, 2011 3.911 4.206 3.857 4.191 854,080 +0.25(+6.31%)
Oct 03, 2011 4.063 4.171 3.921 3.942 645,342 -0.15(-3.68%)
Sep 30, 2011 4.062 4.181 4.052 4.092 685,678 -0.03(-0.66%)
Sep 29, 2011 4.085 4.166 4.031 4.119 644,875 +0.13(+3.14%)
Sep 28, 2011 4.148 4.193 3.992 3.994 480,150 -0.15(-3.67%)
Sep 27, 2011 4.175 4.227 4.102 4.146 648,474 +0.05(+1.32%)
Sep 26, 2011 3.932 4.104 3.869 4.092 557,944 +0.18(+4.69%)
Sep 23, 2011 3.915 4.019 3.873 3.909 609,724 -0.00(-0.05%)
Sep 22, 2011 3.905 4.025 3.878 3.911 701,918 -0.08(-2.03%)
Sep 21, 2011 4.185 4.229 3.988 3.992 649,189 -0.19(-4.65%)
Sep 20, 2011 4.310 4.347 4.183 4.187 523,141 -0.10(-2.43%)
Sep 19, 2011 4.380 4.416 4.291 4.291 394,951 -0.15(-3.47%)
Sep 16, 2011 4.476 4.482 4.382 4.445 979,656 +0.00(+0.00%)
Sep 15, 2011 4.451 4.472 4.386 4.445 444,071 +0.02(+0.35%)
Sep 14, 2011 4.386 4.478 4.308 4.430 405,352 +0.08(+1.91%)
Sep 13, 2011 4.322 4.407 4.289 4.347 502,130 +0.05(+1.17%)
Sep 12, 2011 4.189 4.339 4.189 4.297 301,631 +0.04(+0.91%)
Sep 09, 2011 4.341 4.378 4.218 4.258 393,639 -0.12(-2.69%)
Sep 08, 2011 4.453 4.497 4.372 4.376 355,060 -0.12(-2.62%)
Sep 07, 2011 4.378 4.528 4.353 4.494 679,647 +0.18(+4.16%)
Sep 06, 2011 4.243 4.339 4.231 4.314 461,057 +0.03(+0.58%)
Sep 02, 2011 4.366 4.449 4.285 4.289 411,575 -0.18(-3.97%)
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.