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 (%)
Aug 31, 2010 4.018 4.112 3.978 4.080 397,462 +0.05(+1.36%)
Aug 30, 2010 4.137 4.148 4.012 4.025 287,008 -0.14(-3.28%)
Aug 27, 2010 4.120 4.182 4.055 4.162 539,253 +0.08(+1.85%)
Aug 26, 2010 4.148 4.175 4.078 4.086 280,879 -0.06(-1.42%)
Aug 25, 2010 4.101 4.158 4.069 4.144 467,212 +0.02(+0.55%)
Aug 24, 2010 4.073 4.148 3.989 4.122 548,724 +0.03(+0.74%)
Aug 23, 2010 4.162 4.173 4.091 4.091 312,550 -0.05(-1.33%)
Aug 20, 2010 4.148 4.167 4.090 4.146 557,319 -0.01(-0.14%)
Aug 19, 2010 4.292 4.292 4.133 4.152 392,336 -0.16(-3.65%)
Aug 18, 2010 4.349 4.349 4.281 4.309 796,524 -0.05(-1.13%)
Aug 17, 2010 4.330 4.400 4.298 4.359 350,592 +0.06(+1.50%)
Aug 16, 2010 4.198 4.304 4.196 4.294 277,590 +0.09(+2.16%)
Aug 13, 2010 4.209 4.230 4.177 4.203 458,036 -0.02(-0.49%)
Aug 12, 2010 4.207 4.247 4.169 4.224 294,975 -0.03(-0.76%)
Aug 11, 2010 4.385 4.400 4.245 4.256 345,456 -0.20(-4.55%)
Aug 10, 2010 4.491 4.514 4.395 4.459 195,640 -0.08(-1.83%)
Aug 09, 2010 4.474 4.550 4.412 4.542 209,424 +0.10(+2.32%)
Aug 06, 2010 4.492 4.494 4.332 4.439 227,844 -0.08(-1.72%)
Aug 05, 2010 4.577 4.607 4.513 4.517 221,558 -0.08(-1.81%)
Aug 04, 2010 4.583 4.619 4.528 4.600 350,834 +0.03(+0.70%)
Aug 03, 2010 4.621 4.666 4.562 4.568 393,980 -0.08(-1.63%)
Aug 02, 2010 4.609 4.658 4.566 4.643 1,827,379 +0.10(+2.25%)
Jul 30, 2010 4.498 4.594 4.490 4.541 416,469 -0.02(-0.41%)
Jul 29, 2010 4.579 4.609 4.498 4.560 268,234 +0.03(+0.71%)
Jul 28, 2010 4.536 4.560 4.495 4.528 396,901 -0.02(-0.54%)
Jul 27, 2010 4.445 4.602 4.420 4.553 454,128 +0.12(+2.77%)
Jul 26, 2010 4.279 4.439 4.260 4.430 641,817 +0.18(+4.18%)
Jul 23, 2010 4.241 4.311 4.203 4.252 329,446 -0.02(-0.35%)
Jul 22, 2010 4.190 4.299 4.165 4.267 315,884 +0.15(+3.58%)
Jul 21, 2010 4.280 4.318 4.112 4.120 385,646 -0.15(-3.45%)
Jul 20, 2010 4.177 4.277 4.110 4.267 309,264 +0.03(+0.80%)
Jul 19, 2010 4.260 4.280 4.163 4.233 192,439 -0.02(-0.53%)
Jul 16, 2010 4.409 4.409 4.239 4.256 412,368 -0.20(-4.41%)
Jul 15, 2010 4.519 4.519 4.358 4.452 365,248 -0.05(-1.09%)
Jul 14, 2010 4.526 4.532 4.462 4.502 219,442 -0.05(-1.16%)
Jul 13, 2010 4.466 4.570 4.409 4.555 434,037 +0.14(+3.12%)
Jul 12, 2010 4.447 4.500 4.396 4.417 201,599 -0.06(-1.31%)
Jul 09, 2010 4.337 4.486 4.335 4.475 565,921 +0.13(+2.96%)
Jul 08, 2010 4.347 4.356 4.258 4.347 584,626 +0.04(+1.01%)
Jul 07, 2010 4.194 4.316 4.168 4.303 1,078,875 +0.14(+3.31%)
Jul 06, 2010 4.243 4.290 4.131 4.165 498,053 -0.05(-1.17%)
Jul 02, 2010 4.279 4.318 4.194 4.214 296,110 -0.03(-0.71%)
Jul 01, 2010 4.324 4.383 4.192 4.245 464,785 -0.07(-1.53%)
Jun 30, 2010 4.366 4.418 4.290 4.311 408,897 -0.04(-0.96%)
Jun 29, 2010 4.403 4.417 4.320 4.352 613,232 -0.10(-2.33%)
Jun 25, 2010 4.377 4.468 4.360 4.456 2,221,730 +0.10(+2.21%)
Jun 24, 2010 4.352 4.457 4.320 4.360 291,638 -0.03(-0.73%)
Jun 23, 2010 4.386 4.458 4.366 4.392 192,789 -0.01(-0.30%)
Jun 22, 2010 4.503 4.581 4.398 4.405 493,275 -0.07(-1.56%)
Jun 21, 2010 4.530 4.577 4.451 4.475 249,534 -0.01(-0.21%)
Jun 18, 2010 4.502 4.503 4.420 4.485 685,064 +0.01(+0.30%)
Jun 17, 2010 4.543 4.543 4.443 4.471 175,856 -0.03(-0.75%)
Jun 16, 2010 4.479 4.579 4.469 4.505 122,798 -0.01(-0.13%)
Jun 15, 2010 4.462 4.534 4.432 4.511 238,359 +0.09(+2.10%)
Jun 14, 2010 4.483 4.520 4.400 4.418 222,225 -0.01(-0.30%)
Jun 11, 2010 4.328 4.437 4.324 4.432 192,603 +0.06(+1.30%)
Jun 10, 2010 4.282 4.379 4.279 4.375 335,134 +0.12(+2.89%)
Jun 09, 2010 4.284 4.307 4.211 4.252 344,892 +0.01(+0.27%)
Jun 08, 2010 4.258 4.274 4.167 4.241 329,922 -0.01(-0.27%)
Jun 07, 2010 4.324 4.384 4.252 4.252 373,561 -0.06(-1.49%)
Jun 04, 2010 4.502 4.502 4.303 4.316 521,600 -0.25(-5.42%)
Jun 03, 2010 4.498 4.600 4.483 4.564 325,430 +0.06(+1.30%)
Jun 02, 2010 4.356 4.509 4.332 4.505 363,211 +0.17(+4.01%)
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.