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 30, 2011 5.128 5.139 5.011 5.013 447,493 -0.11(-2.23%)
Dec 29, 2011 5.040 5.157 5.031 5.128 531,486 +0.08(+1.65%)
Dec 28, 2011 5.052 5.081 4.996 5.044 366,440 -0.01(-0.23%)
Dec 27, 2011 4.938 5.087 4.901 5.056 288,870 +0.06(+1.24%)
Dec 23, 2011 4.988 5.008 4.943 4.994 170,452 +0.10(+2.02%)
Dec 21, 2011 4.810 4.905 4.775 4.895 327,177 +0.06(+1.24%)
Dec 20, 2011 4.760 4.857 4.742 4.835 557,963 +0.16(+3.52%)
Dec 19, 2011 4.754 4.764 4.657 4.671 431,461 -0.06(-1.35%)
Dec 16, 2011 4.729 4.820 4.673 4.735 1,599,932 +0.04(+0.87%)
Dec 15, 2011 4.721 4.721 4.621 4.694 297,367 +0.05(+1.08%)
Dec 14, 2011 4.630 4.742 4.630 4.644 333,947 -0.03(-0.58%)
Dec 13, 2011 4.760 4.831 4.657 4.671 306,520 -0.06(-1.31%)
Dec 12, 2011 4.756 4.756 4.675 4.733 360,207 -0.08(-1.69%)
Dec 09, 2011 4.634 4.853 4.630 4.814 526,757 +0.21(+4.49%)
Dec 08, 2011 4.770 4.770 4.599 4.607 407,036 -0.21(-4.34%)
Dec 07, 2011 4.824 4.876 4.708 4.816 533,057 -0.02(-0.40%)
Dec 06, 2011 4.830 4.876 4.783 4.835 577,225 -0.00(-0.08%)
Dec 05, 2011 4.837 4.920 4.812 4.839 431,714 +0.03(+0.52%)
Dec 02, 2011 4.773 4.837 4.765 4.814 364,460 +0.10(+2.09%)
Dec 01, 2011 4.789 4.828 4.692 4.715 398,586 -0.09(-1.97%)
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%)
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.