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 (%)
Dec 31, 2010 4.236 4.277 4.210 4.213 338,736 -0.03(-0.68%)
Dec 30, 2010 4.229 4.257 4.210 4.242 171,033 +0.00(+0.05%)
Dec 29, 2010 4.252 4.263 4.233 4.240 203,863 -0.01(-0.18%)
Dec 28, 2010 4.271 4.313 4.215 4.248 171,294 -0.07(-1.73%)
Dec 27, 2010 4.244 4.324 4.244 4.322 88,204 +0.06(+1.46%)
Dec 23, 2010 4.288 4.313 4.256 4.260 125,707 -0.01(-0.25%)
Dec 22, 2010 4.254 4.332 4.246 4.271 299,617 -0.02(-0.49%)
Dec 21, 2010 4.334 4.336 4.250 4.292 408,076 -0.01(-0.27%)
Dec 20, 2010 4.321 4.357 4.298 4.303 230,292 -0.03(-0.79%)
Dec 17, 2010 4.355 4.355 4.273 4.338 1,239,376 -0.00(-0.04%)
Dec 16, 2010 4.292 4.384 4.279 4.340 170,317 +0.05(+1.11%)
Dec 15, 2010 4.315 4.344 4.292 4.292 302,707 -0.02(-0.44%)
Dec 14, 2010 4.301 4.372 4.300 4.311 183,989 +0.03(+0.76%)
Dec 13, 2010 4.328 4.342 4.261 4.279 228,567 -0.05(-1.06%)
Dec 10, 2010 4.292 4.332 4.238 4.324 272,800 +0.05(+1.21%)
Dec 09, 2010 4.284 4.292 4.219 4.273 398,895 +0.03(+0.68%)
Dec 08, 2010 4.246 4.290 4.223 4.244 232,216 +0.02(+0.45%)
Dec 07, 2010 4.221 4.236 4.187 4.225 280,067 +0.03(+0.73%)
Dec 06, 2010 4.171 4.208 4.164 4.194 173,402 +0.00(+0.09%)
Dec 03, 2010 4.120 4.206 4.080 4.191 240,227 +0.05(+1.11%)
Dec 02, 2010 3.950 4.145 3.946 4.145 335,562 +0.05(+1.17%)
Dec 01, 2010 4.036 4.104 3.969 4.097 395,099 +0.14(+3.48%)
Nov 30, 2010 3.946 3.974 3.906 3.959 486,665 -0.04(-0.96%)
Nov 29, 2010 3.953 4.005 3.929 3.997 286,676 +0.02(+0.43%)
Nov 26, 2010 4.001 4.018 3.961 3.980 51,651 -0.06(-1.37%)
Nov 24, 2010 4.003 4.036 4.036 4.036 194,457 +0.08(+1.93%)
Nov 23, 2010 3.927 3.976 3.913 3.959 185,369 +0.00(+0.05%)
Nov 22, 2010 3.955 3.976 3.877 3.957 220,405 -0.01(-0.24%)
Nov 19, 2010 4.015 4.030 3.934 3.967 295,031 -0.04(-1.05%)
Nov 18, 2010 3.936 4.011 3.927 4.009 266,186 +0.12(+3.20%)
Nov 17, 2010 3.961 3.974 3.875 3.885 184,000 -0.08(-2.03%)
Nov 16, 2010 4.028 4.032 3.930 3.965 234,909 -0.10(-2.40%)
Nov 15, 2010 4.064 4.103 4.055 4.062 107,308 -0.00(-0.05%)
Nov 12, 2010 4.066 4.097 4.024 4.064 319,077 -0.05(-1.16%)
Nov 11, 2010 4.091 4.125 4.078 4.112 203,491 -0.04(-1.06%)
Nov 10, 2010 4.070 4.173 4.057 4.156 211,616 +0.09(+2.26%)
Nov 09, 2010 4.145 4.169 4.043 4.064 176,471 -0.08(-1.89%)
Nov 08, 2010 4.175 4.185 4.110 4.143 221,054 -0.05(-1.26%)
Nov 05, 2010 4.169 4.239 4.154 4.196 389,321 +0.03(+0.78%)
Nov 04, 2010 4.098 4.188 4.098 4.163 461,316 +0.10(+2.54%)
Nov 03, 2010 3.934 4.064 3.923 4.060 574,403 +0.13(+3.25%)
Nov 02, 2010 3.886 3.959 3.860 3.932 406,785 +0.10(+2.59%)
Nov 01, 2010 3.951 3.951 3.793 3.833 333,406 -0.09(-2.33%)
Oct 29, 2010 3.949 3.970 3.909 3.925 439,250 -0.03(-0.82%)
Oct 28, 2010 4.035 4.035 3.928 3.957 269,540 -0.04(-1.00%)
Oct 27, 2010 3.976 4.031 3.955 3.997 353,701 -0.01(-0.19%)
Oct 25, 2010 4.098 4.098 4.003 4.005 483,193 -0.06(-1.50%)
Oct 22, 2010 4.081 4.089 4.009 4.066 277,654 +0.02(+0.42%)
Oct 21, 2010 4.071 4.117 4.003 4.049 482,873 +0.02(+0.43%)
Oct 20, 2010 4.001 4.100 3.984 4.031 592,585 +0.05(+1.15%)
Oct 19, 2010 3.961 4.035 3.940 3.986 585,939 -0.02(-0.52%)
Oct 18, 2010 3.961 4.030 3.959 4.007 463,638 +0.06(+1.55%)
Oct 15, 2010 4.024 4.024 3.911 3.946 540,051 -0.03(-0.77%)
Oct 14, 2010 3.959 3.997 3.905 3.976 365,205 +0.00(+0.00%)
Oct 13, 2010 3.867 4.007 3.867 3.976 407,854 +0.12(+3.02%)
Oct 12, 2010 3.848 3.904 3.812 3.860 444,009 -0.00(-0.05%)
Oct 11, 2010 3.917 3.917 3.862 3.862 207,908 -0.05(-1.22%)
Oct 08, 2010 3.883 3.942 3.848 3.909 398,718 +0.02(+0.39%)
Oct 07, 2010 3.955 3.955 3.892 3.894 336,116 -0.02(-0.49%)
Oct 06, 2010 3.942 3.963 3.894 3.913 526,492 -0.02(-0.63%)
Oct 05, 2010 3.949 3.963 3.883 3.938 990,491 +0.04(+0.98%)
Oct 04, 2010 3.907 3.986 3.856 3.900 910,949 -0.00(-0.10%)
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.