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 (%)
May 31, 2012 28.05 28.28 27.61 28.13 93,514 +0.16(+0.57%)
May 30, 2012 28.20 28.35 27.96 27.97 41,936 -0.54(-1.89%)
May 29, 2012 28.65 28.70 28.10 28.51 44,768 -0.08(-0.28%)
May 25, 2012 28.50 28.61 28.27 28.59 63,983 +0.00(+0.00%)
May 24, 2012 28.53 28.59 27.99 28.59 38,042 +0.10(+0.35%)
May 23, 2012 27.86 28.58 27.86 28.49 74,904 +0.34(+1.21%)
May 22, 2012 28.31 28.56 27.93 28.15 71,034 -0.24(-0.85%)
May 21, 2012 28.06 28.53 27.89 28.39 76,714 +0.33(+1.18%)
May 18, 2012 27.91 28.78 27.91 28.06 112,354 +0.06(+0.21%)
May 17, 2012 28.05 28.35 27.93 28.00 59,748 -0.09(-0.32%)
May 16, 2012 28.31 28.39 28.08 28.09 23,400 -0.20(-0.71%)
May 15, 2012 27.99 28.56 27.99 28.29 36,122 +0.26(+0.93%)
May 14, 2012 28.10 28.27 27.92 28.03 39,511 -0.43(-1.51%)
May 11, 2012 28.38 28.76 28.28 28.46 43,540 -0.18(-0.63%)
May 10, 2012 28.59 28.73 28.29 28.64 57,983 +0.23(+0.81%)
May 09, 2012 28.35 28.58 28.06 28.41 54,836 -0.32(-1.11%)
May 08, 2012 28.32 28.99 28.32 28.73 61,200 +0.15(+0.52%)
May 07, 2012 28.35 28.94 28.27 28.58 72,217 +0.24(+0.85%)
May 04, 2012 28.77 28.77 28.16 28.34 55,547 -0.55(-1.90%)
May 03, 2012 29.10 29.15 28.70 28.89 46,144 -0.32(-1.10%)
May 02, 2012 28.75 29.25 28.45 29.21 113,733 +0.40(+1.39%)
May 01, 2012 29.07 29.48 28.78 28.81 115,591 -0.33(-1.13%)
Apr 30, 2012 29.57 29.66 29.10 29.14 82,271 -0.52(-1.75%)
Apr 27, 2012 29.21 29.66 29.05 29.66 52,501 +0.40(+1.37%)
Apr 26, 2012 29.29 29.38 28.80 29.26 40,995 -0.12(-0.41%)
Apr 25, 2012 29.00 29.56 28.94 29.38 70,295 +0.53(+1.84%)
Apr 24, 2012 28.46 29.00 28.46 28.85 90,031 +0.44(+1.55%)
Apr 23, 2012 28.41 28.75 28.25 28.41 120,844 -0.27(-0.94%)
Apr 20, 2012 28.04 28.72 27.68 28.68 156,748 +1.62(+5.99%)
Apr 19, 2012 26.45 27.30 26.31 27.06 70,498 +0.56(+2.11%)
Apr 18, 2012 26.57 26.77 26.21 26.50 61,534 -0.21(-0.79%)
Apr 17, 2012 26.40 27.02 26.40 26.71 73,682 +0.42(+1.60%)
Apr 16, 2012 26.07 26.51 25.94 26.29 51,562 +0.28(+1.08%)
Apr 13, 2012 26.59 26.59 25.99 26.01 66,271 -0.70(-2.62%)
Apr 12, 2012 26.72 27.03 26.70 26.71 73,206 +0.00(+0.00%)
Apr 11, 2012 26.48 26.85 26.45 26.71 63,137 +0.28(+1.06%)
Apr 10, 2012 26.58 26.73 26.41 26.43 123,543 -0.16(-0.60%)
Apr 09, 2012 26.51 26.83 26.51 26.59 85,517 -0.30(-1.12%)
Apr 05, 2012 26.85 27.01 26.85 26.89 63,892 -0.07(-0.26%)
Apr 04, 2012 26.88 27.04 26.55 26.96 80,096 -0.25(-0.92%)
Apr 03, 2012 27.11 27.30 26.82 27.21 104,701 -0.03(-0.11%)
Apr 02, 2012 26.53 27.25 26.52 27.24 67,227 +0.63(+2.37%)
Mar 30, 2012 27.11 27.11 26.61 26.61 93,920 -0.34(-1.26%)
Mar 29, 2012 26.76 27.04 26.39 26.95 46,001 -0.04(-0.15%)
Mar 28, 2012 26.85 27.06 26.76 26.99 74,716 +0.18(+0.67%)
Mar 27, 2012 27.00 27.00 26.74 26.81 78,478 -0.08(-0.30%)
Mar 26, 2012 26.77 27.06 26.65 26.89 100,191 +0.44(+1.66%)
Mar 23, 2012 26.08 26.47 25.95 26.45 130,829 +0.29(+1.11%)
Mar 22, 2012 26.24 26.24 25.90 26.16 68,645 -0.32(-1.21%)
Mar 21, 2012 26.64 26.75 26.17 26.48 40,650 -0.04(-0.15%)
Mar 20, 2012 26.56 26.66 26.31 26.52 51,165 -0.22(-0.82%)
Mar 19, 2012 26.42 26.93 25.96 26.74 59,149 +0.31(+1.17%)
Mar 16, 2012 26.40 26.64 26.20 26.43 188,195 +0.06(+0.23%)
Mar 15, 2012 26.22 26.38 26.07 26.37 115,092 +0.21(+0.80%)
Mar 14, 2012 25.93 26.22 25.93 26.16 182,516 +0.27(+1.04%)
Mar 13, 2012 25.70 25.90 25.56 25.89 108,143 +0.40(+1.57%)
Mar 12, 2012 25.37 25.56 25.31 25.49 66,727 +0.09(+0.35%)
Mar 09, 2012 25.20 25.50 25.08 25.40 114,600 +0.21(+0.83%)
Mar 08, 2012 25.13 25.22 24.93 25.19 86,120 +0.14(+0.56%)
Mar 07, 2012 24.92 25.14 24.84 25.05 81,654 +0.30(+1.21%)
Mar 06, 2012 24.98 25.08 24.68 24.75 72,473 -0.45(-1.79%)
Mar 05, 2012 24.70 25.24 24.70 25.20 73,758 +0.48(+1.94%)
Mar 02, 2012 25.05 25.17 24.69 24.72 128,617 -0.34(-1.36%)
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.