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 (%)
Jun 30, 2011 4.536 4.551 4.511 4.543 295,061 +0.02(+0.55%)
Jun 29, 2011 4.591 4.593 4.518 4.518 216,862 -0.06(-1.26%)
Jun 28, 2011 4.568 4.576 4.503 4.576 290,758 +0.03(+0.68%)
Jun 27, 2011 4.520 4.593 4.482 4.545 366,739 +0.01(+0.25%)
Jun 24, 2011 4.584 4.590 4.516 4.534 435,598 -0.04(-0.80%)
Jun 23, 2011 4.566 4.586 4.476 4.570 164,097 -0.03(-0.63%)
Jun 22, 2011 4.693 4.693 4.597 4.599 236,827 -0.10(-2.09%)
Jun 21, 2011 4.626 4.745 4.568 4.697 482,525 +0.09(+2.00%)
Jun 20, 2011 4.580 4.611 4.515 4.605 218,038 +0.06(+1.35%)
Jun 17, 2011 4.601 4.609 4.528 4.543 490,263 -0.03(-0.59%)
Jun 16, 2011 4.474 4.584 4.474 4.570 191,289 +0.10(+2.28%)
Jun 15, 2011 4.534 4.538 4.442 4.468 191,429 -0.10(-2.11%)
Jun 14, 2011 4.506 4.576 4.501 4.565 217,622 +0.09(+2.06%)
Jun 13, 2011 4.509 4.536 4.449 4.472 216,805 -0.02(-0.34%)
Jun 10, 2011 4.515 4.555 4.447 4.488 299,270 -0.05(-1.06%)
Jun 09, 2011 4.543 4.551 4.503 4.536 281,173 +0.01(+0.25%)
Jun 08, 2011 4.440 4.536 4.380 4.524 462,446 +0.08(+1.77%)
Jun 07, 2011 4.474 4.501 4.436 4.445 442,232 +0.01(+0.30%)
Jun 06, 2011 4.465 4.516 4.405 4.432 632,678 -0.02(-0.35%)
Jun 03, 2011 4.434 4.511 4.434 4.447 406,856 +0.00(+0.00%)
May 24, 2011 4.424 4.478 4.382 4.447 315,348 +0.02(+0.56%)
May 23, 2011 4.393 4.443 4.390 4.422 196,861 -0.04(-0.95%)
May 20, 2011 4.493 4.530 4.443 4.465 377,838 -0.06(-1.32%)
May 19, 2011 4.565 4.565 4.480 4.524 194,348 -0.03(-0.68%)
May 18, 2011 4.493 4.561 4.493 4.555 310,004 +0.00(+0.00%)
May 17, 2011 4.468 4.561 4.451 4.555 279,904 +0.06(+1.28%)
May 16, 2011 4.518 4.536 4.472 4.497 329,672 -0.05(-1.04%)
May 13, 2011 4.568 4.578 4.507 4.544 341,400 -0.02(-0.44%)
May 12, 2011 4.518 4.586 4.442 4.565 545,036 +0.03(+0.76%)
May 11, 2011 4.597 4.597 4.511 4.530 268,722 -0.07(-1.50%)
May 10, 2011 4.570 4.603 4.488 4.599 139,038 +0.06(+1.31%)
May 09, 2011 4.478 4.559 4.478 4.540 187,407 +0.06(+1.35%)
May 06, 2011 4.548 4.592 4.450 4.479 324,371 -0.03(-0.64%)
May 05, 2011 4.518 4.581 4.435 4.508 459,486 +0.01(+0.21%)
May 04, 2011 4.565 4.588 4.498 4.498 989,817 -0.10(-2.13%)
May 03, 2011 4.516 4.602 4.487 4.596 589,001 +0.07(+1.52%)
May 02, 2011 4.540 4.636 4.516 4.527 333,607 -0.07(-1.50%)
Apr 29, 2011 4.594 4.623 4.529 4.596 487,617 +0.01(+0.13%)
Apr 28, 2011 4.539 4.590 4.508 4.590 258,841 +0.05(+1.06%)
Apr 27, 2011 4.573 4.602 4.493 4.542 439,241 -0.01(-0.29%)
Apr 26, 2011 4.401 4.583 4.400 4.556 715,882 +0.17(+3.98%)
Apr 25, 2011 4.376 4.395 4.297 4.381 2,476,984 +0.13(+2.97%)
Apr 21, 2011 4.389 4.389 4.245 4.255 874,013 +0.01(+0.14%)
Apr 20, 2011 4.245 4.266 4.213 4.249 964,883 +0.05(+1.23%)
Apr 19, 2011 4.282 4.288 4.180 4.197 494,074 -0.06(-1.49%)
Apr 18, 2011 4.270 4.316 4.222 4.261 188,217 -0.06(-1.46%)
Apr 15, 2011 4.284 4.353 4.264 4.324 475,440 +0.03(+0.62%)
Apr 14, 2011 4.186 4.297 4.186 4.297 264,750 +0.07(+1.59%)
Apr 13, 2011 4.291 4.307 4.205 4.230 274,174 -0.04(-0.85%)
Apr 12, 2011 4.123 4.360 4.123 4.266 1,057,557 +0.07(+1.60%)
Apr 11, 2011 4.240 4.264 4.178 4.199 255,175 -0.05(-1.17%)
Apr 08, 2011 4.305 4.305 4.238 4.249 345,753 -0.03(-0.63%)
Apr 07, 2011 4.358 4.358 4.274 4.276 222,674 -0.07(-1.63%)
Apr 06, 2011 4.322 4.383 4.322 4.347 233,495 +0.01(+0.22%)
Apr 05, 2011 4.364 4.378 4.333 4.337 133,374 -0.02(-0.44%)
Apr 04, 2011 4.370 4.376 4.333 4.356 226,470 +0.01(+0.13%)
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.