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 (%)
Mar 30, 2012 5.266 5.266 5.169 5.169 483,509 -0.07(-1.26%)
Mar 29, 2012 5.198 5.252 5.126 5.235 236,817 -0.01(-0.15%)
Mar 28, 2012 5.216 5.256 5.198 5.243 384,645 +0.03(+0.67%)
Mar 27, 2012 5.245 5.245 5.194 5.208 404,012 -0.02(-0.30%)
Mar 26, 2012 5.200 5.256 5.177 5.223 515,792 +0.09(+1.66%)
Mar 23, 2012 5.066 5.142 5.041 5.138 673,520 +0.06(+1.11%)
Mar 22, 2012 5.097 5.097 5.031 5.081 353,391 -0.06(-1.21%)
Mar 21, 2012 5.175 5.196 5.083 5.144 209,270 -0.01(-0.15%)
Mar 20, 2012 5.159 5.179 5.111 5.151 263,402 -0.04(-0.82%)
Mar 19, 2012 5.132 5.231 5.043 5.194 304,504 +0.06(+1.17%)
Mar 16, 2012 5.128 5.175 5.089 5.134 968,846 +0.01(+0.23%)
Mar 15, 2012 5.093 5.124 5.064 5.122 592,504 +0.04(+0.80%)
Mar 14, 2012 5.037 5.093 5.037 5.081 939,610 +0.05(+1.04%)
Mar 13, 2012 4.992 5.031 4.965 5.029 556,730 +0.08(+1.57%)
Mar 12, 2012 4.928 4.965 4.916 4.951 343,517 +0.02(+0.35%)
Mar 09, 2012 4.895 4.953 4.872 4.934 589,971 +0.04(+0.83%)
Mar 08, 2012 4.881 4.900 4.843 4.893 443,354 +0.03(+0.56%)
Mar 07, 2012 4.841 4.883 4.825 4.866 420,362 +0.06(+1.21%)
Mar 06, 2012 4.852 4.872 4.795 4.808 373,098 -0.09(-1.79%)
Mar 05, 2012 4.798 4.903 4.798 4.895 379,713 +0.09(+1.94%)
Mar 02, 2012 4.866 4.889 4.796 4.802 662,132 -0.07(-1.36%)
Mar 01, 2012 4.905 4.942 4.866 4.868 453,125 -0.03(-0.56%)
Feb 29, 2012 4.947 5.006 4.895 4.895 519,633 -0.04(-0.83%)
Feb 28, 2012 4.975 4.979 4.914 4.936 594,188 -0.03(-0.55%)
Feb 27, 2012 4.879 5.021 4.848 4.963 362,853 +0.07(+1.39%)
Feb 24, 2012 4.944 4.953 4.879 4.895 241,692 -0.06(-1.29%)
Feb 23, 2012 4.881 4.969 4.866 4.959 589,549 +0.08(+1.55%)
Feb 22, 2012 4.955 4.955 4.866 4.883 475,987 -0.08(-1.53%)
Feb 21, 2012 5.050 5.050 4.940 4.959 845,924 -0.07(-1.43%)
Feb 17, 2012 4.982 5.068 4.975 5.031 369,082 +0.07(+1.33%)
Feb 16, 2012 4.926 4.986 4.891 4.965 325,488 +0.07(+1.43%)
Feb 15, 2012 4.979 4.994 4.870 4.895 380,367 -0.06(-1.18%)
Feb 14, 2012 5.006 5.006 4.918 4.953 240,220 -0.07(-1.32%)
Feb 13, 2012 5.035 5.041 5.012 5.019 199,298 +0.04(+0.86%)
Feb 10, 2012 5.011 5.040 4.961 4.977 410,602 -0.09(-1.72%)
Feb 09, 2012 5.143 5.143 5.060 5.064 287,036 -0.07(-1.32%)
Feb 08, 2012 5.141 5.180 5.058 5.131 252,176 +0.02(+0.30%)
Feb 07, 2012 5.135 5.211 5.108 5.116 215,425 -0.02(-0.38%)
Feb 06, 2012 5.186 5.207 5.128 5.135 295,527 -0.08(-1.59%)
Feb 03, 2012 5.244 5.263 5.207 5.218 539,853 +0.06(+1.20%)
Feb 02, 2012 5.095 5.188 5.073 5.157 465,013 +0.05(+0.95%)
Feb 01, 2012 5.085 5.153 5.064 5.108 633,780 +0.07(+1.30%)
Jan 31, 2012 5.143 5.143 5.040 5.042 307,037 -0.07(-1.29%)
Jan 30, 2012 5.073 5.128 5.009 5.108 867,439 +0.00(+0.04%)
Jan 27, 2012 5.060 5.151 5.060 5.106 259,288 +0.02(+0.38%)
Jan 26, 2012 5.143 5.145 5.033 5.087 578,517 -0.02(-0.34%)
Jan 25, 2012 5.070 5.135 5.037 5.104 441,198 +0.03(+0.53%)
Jan 24, 2012 4.973 5.093 4.917 5.077 406,710 +0.08(+1.59%)
Jan 23, 2012 5.079 5.079 4.965 4.998 236,672 -0.08(-1.60%)
Jan 20, 2012 5.017 5.091 4.969 5.079 314,784 +0.03(+0.54%)
Jan 19, 2012 5.079 5.079 4.961 5.052 188,075 -0.00(-0.08%)
Jan 18, 2012 4.965 5.071 4.961 5.056 242,005 +0.09(+1.71%)
Jan 17, 2012 5.008 5.042 4.953 4.971 363,809 -0.02(-0.31%)
Jan 13, 2012 4.920 4.998 4.820 4.986 328,826 -0.01(-0.12%)
Jan 12, 2012 5.046 5.046 4.968 4.992 297,362 -0.03(-0.50%)
Jan 11, 2012 5.042 5.060 4.996 5.017 357,282 -0.06(-1.22%)
Jan 10, 2012 5.089 5.128 5.054 5.079 407,703 +0.05(+1.04%)
Jan 09, 2012 5.060 5.060 4.959 5.027 372,208 +0.01(+0.12%)
Jan 06, 2012 5.062 5.100 4.979 5.021 215,766 -0.03(-0.65%)
Jan 05, 2012 5.002 5.097 4.944 5.054 465,726 +0.03(+0.66%)
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.