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 (%)
Feb 28, 2011 4.351 4.351 4.263 4.320 531,811 -0.04(-0.88%)
Feb 25, 2011 4.276 4.360 4.188 4.358 273,731 +0.09(+2.02%)
Feb 24, 2011 4.272 4.307 4.230 4.272 380,909 +0.02(+0.45%)
Feb 23, 2011 4.387 4.387 4.249 4.253 456,258 -0.14(-3.10%)
Feb 22, 2011 4.333 4.410 4.291 4.389 631,896 +0.02(+0.35%)
Feb 18, 2011 4.245 4.397 4.217 4.374 1,174,029 +0.15(+3.59%)
Feb 17, 2011 4.176 4.243 4.170 4.222 265,809 +0.04(+0.96%)
Feb 16, 2011 4.186 4.222 4.138 4.182 309,241 +0.02(+0.60%)
Feb 15, 2011 4.161 4.253 4.138 4.157 612,600 -0.04(-0.87%)
Feb 14, 2011 4.176 4.197 4.142 4.194 224,327 +0.01(+0.28%)
Feb 11, 2011 4.042 4.194 4.034 4.182 335,030 +0.12(+2.88%)
Feb 10, 2011 4.057 4.090 4.042 4.065 496,728 -0.00(-0.05%)
Feb 09, 2011 4.084 4.094 4.044 4.067 163,533 -0.03(-0.84%)
Feb 08, 2011 4.071 4.101 4.038 4.101 171,158 +0.02(+0.42%)
Feb 07, 2011 4.080 4.121 4.075 4.084 318,978 +0.01(+0.16%)
Feb 04, 2011 4.093 4.103 4.053 4.078 319,354 -0.01(-0.28%)
Feb 03, 2011 4.085 4.108 4.015 4.089 469,594 +0.02(+0.38%)
Feb 02, 2011 4.016 4.108 4.015 4.074 619,729 +0.05(+1.14%)
Feb 01, 2011 3.972 4.043 3.950 4.028 635,253 +0.11(+2.93%)
Jan 31, 2011 3.951 3.969 3.892 3.913 501,937 -0.01(-0.29%)
Jan 28, 2011 3.963 3.963 3.915 3.925 662,796 -0.04(-0.92%)
Jan 27, 2011 3.982 3.982 3.930 3.961 238,600 -0.02(-0.53%)
Jan 26, 2011 3.974 4.005 3.934 3.982 477,243 +0.01(+0.34%)
Jan 25, 2011 3.955 3.995 3.925 3.969 309,185 -0.02(-0.38%)
Jan 24, 2011 3.990 4.066 3.961 3.984 470,153 -0.01(-0.14%)
Jan 21, 2011 3.929 4.001 3.907 3.990 1,006,338 +0.08(+2.10%)
Jan 20, 2011 3.858 3.949 3.850 3.907 482,869 +0.06(+1.59%)
Jan 19, 2011 3.938 3.950 3.844 3.846 424,598 -0.10(-2.57%)
Jan 18, 2011 3.925 3.948 3.902 3.948 371,121 -0.00(-0.10%)
Jan 14, 2011 3.936 3.978 3.921 3.951 480,783 +0.01(+0.34%)
Jan 13, 2011 3.944 3.971 3.917 3.938 251,238 -0.03(-0.72%)
Jan 12, 2011 4.011 4.011 3.951 3.967 175,561 +0.01(+0.16%)
Jan 11, 2011 4.047 4.089 3.946 3.961 179,838 -0.06(-1.58%)
Jan 10, 2011 3.955 4.055 3.886 4.024 692,410 +0.03(+0.86%)
Jan 07, 2011 4.068 4.091 3.951 3.990 583,920 -0.06(-1.46%)
Jan 06, 2011 4.022 4.064 3.959 4.049 811,813 +0.04(+0.91%)
Jan 05, 2011 3.900 4.022 3.835 4.013 1,145,221 +0.14(+3.71%)
Jan 04, 2011 3.896 4.084 3.806 3.869 6,647,876 -0.52(-11.93%)
Jan 03, 2011 4.265 4.399 4.244 4.393 333,748 +0.18(+4.27%)
Dec 31, 2010 4.236 4.277 4.210 4.213 338,736 -0.03(-0.68%)
Dec 30, 2010 4.229 4.257 4.210 4.242 171,033 +0.00(+0.05%)
Dec 29, 2010 4.252 4.263 4.233 4.240 203,863 -0.01(-0.18%)
Dec 28, 2010 4.271 4.313 4.215 4.248 171,294 -0.07(-1.73%)
Dec 27, 2010 4.244 4.324 4.244 4.322 88,204 +0.06(+1.46%)
Dec 23, 2010 4.288 4.313 4.256 4.260 125,707 -0.01(-0.25%)
Dec 22, 2010 4.254 4.332 4.246 4.271 299,617 -0.02(-0.49%)
Dec 21, 2010 4.334 4.336 4.250 4.292 408,076 -0.01(-0.27%)
Dec 20, 2010 4.321 4.357 4.298 4.303 230,292 -0.03(-0.79%)
Dec 17, 2010 4.355 4.355 4.273 4.338 1,239,376 -0.00(-0.04%)
Dec 16, 2010 4.292 4.384 4.279 4.340 170,317 +0.05(+1.11%)
Dec 15, 2010 4.315 4.344 4.292 4.292 302,707 -0.02(-0.44%)
Dec 14, 2010 4.301 4.372 4.300 4.311 183,989 +0.03(+0.76%)
Dec 13, 2010 4.328 4.342 4.261 4.279 228,567 -0.05(-1.06%)
Dec 10, 2010 4.292 4.332 4.238 4.324 272,800 +0.05(+1.21%)
Dec 09, 2010 4.284 4.292 4.219 4.273 398,895 +0.03(+0.68%)
Dec 08, 2010 4.246 4.290 4.223 4.244 232,216 +0.02(+0.45%)
Dec 07, 2010 4.221 4.236 4.187 4.225 280,067 +0.03(+0.73%)
Dec 06, 2010 4.171 4.208 4.164 4.194 173,402 +0.00(+0.09%)
Dec 03, 2010 4.120 4.206 4.080 4.191 240,227 +0.05(+1.11%)
Dec 02, 2010 3.950 4.145 3.946 4.145 335,562 +0.05(+1.17%)
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.