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 23.60 23.68 23.47 23.64 56,708 +0.13(+0.55%)
Jun 29, 2011 23.89 23.90 23.51 23.51 41,679 -0.30(-1.26%)
Jun 28, 2011 23.77 23.81 23.43 23.81 55,881 +0.16(+0.68%)
Jun 27, 2011 23.52 23.90 23.32 23.65 70,484 +0.06(+0.25%)
Jun 24, 2011 23.85 23.88 23.50 23.59 83,718 -0.19(-0.80%)
Jun 23, 2011 23.76 23.86 23.29 23.78 31,538 -0.15(-0.63%)
Jun 22, 2011 24.42 24.42 23.92 23.93 45,516 -0.51(-2.09%)
Jun 21, 2011 24.07 24.69 23.77 24.44 92,737 +0.48(+2.00%)
Jun 20, 2011 23.83 23.99 23.49 23.96 41,905 +0.32(+1.35%)
Jun 17, 2011 23.94 23.98 23.56 23.64 94,224 -0.14(-0.59%)
Jun 16, 2011 23.28 23.85 23.28 23.78 36,764 +0.53(+2.28%)
Jun 15, 2011 23.59 23.61 23.11 23.25 36,791 -0.50(-2.11%)
Jun 14, 2011 23.45 23.81 23.42 23.75 41,825 +0.48(+2.06%)
Jun 13, 2011 23.46 23.60 23.15 23.27 41,668 -0.08(-0.34%)
Jun 10, 2011 23.49 23.70 23.14 23.35 57,517 -0.25(-1.06%)
Jun 09, 2011 23.64 23.68 23.43 23.60 54,039 +0.06(+0.25%)
Jun 08, 2011 23.10 23.60 22.79 23.54 88,878 +0.41(+1.77%)
Jun 07, 2011 23.28 23.42 23.08 23.13 84,993 +0.07(+0.30%)
Jun 06, 2011 23.23 23.50 22.92 23.06 121,595 -0.08(-0.35%)
Jun 03, 2011 23.07 23.47 23.07 23.14 78,194 +0.00(+0.00%)
May 24, 2011 23.02 23.30 22.80 23.14 60,607 +0.13(+0.56%)
May 23, 2011 22.86 23.12 22.84 23.01 37,835 -0.22(-0.95%)
May 20, 2011 23.38 23.57 23.12 23.23 72,617 -0.31(-1.32%)
May 19, 2011 23.75 23.75 23.31 23.54 37,352 -0.16(-0.68%)
May 18, 2011 23.38 23.73 23.38 23.70 59,580 +0.00(+0.00%)
May 17, 2011 23.25 23.73 23.16 23.70 53,795 +0.30(+1.28%)
May 16, 2011 23.51 23.60 23.27 23.40 63,360 -0.25(-1.04%)
May 13, 2011 23.77 23.82 23.45 23.64 65,614 -0.11(-0.44%)
May 12, 2011 23.51 23.86 23.11 23.75 104,751 +0.18(+0.76%)
May 11, 2011 23.92 23.92 23.47 23.57 51,646 -0.36(-1.50%)
May 10, 2011 23.78 23.95 23.35 23.93 26,722 +0.31(+1.31%)
May 09, 2011 23.30 23.72 23.30 23.62 36,018 +0.26(+1.11%)
May 06, 2011 23.72 23.95 23.21 23.36 62,197 -0.15(-0.64%)
May 05, 2011 23.56 23.89 23.13 23.51 88,105 +0.05(+0.21%)
May 04, 2011 23.81 23.93 23.46 23.46 189,794 -0.51(-2.13%)
May 03, 2011 23.55 24.00 23.40 23.97 112,939 +0.36(+1.52%)
May 02, 2011 23.68 24.18 23.55 23.61 63,968 -0.36(-1.50%)
Apr 29, 2011 23.96 24.11 23.62 23.97 93,499 +0.03(+0.13%)
Apr 28, 2011 23.67 23.94 23.51 23.94 49,632 +0.25(+1.06%)
Apr 27, 2011 23.85 24.00 23.43 23.69 84,223 -0.07(-0.29%)
Apr 26, 2011 22.95 23.90 22.95 23.76 137,268 +0.91(+3.98%)
Apr 25, 2011 22.82 22.92 22.41 22.85 474,953 +0.66(+2.97%)
Apr 21, 2011 22.89 22.89 22.14 22.19 167,589 +0.03(+0.14%)
Apr 20, 2011 22.14 22.25 21.97 22.16 185,013 +0.27(+1.23%)
Apr 19, 2011 22.33 22.36 21.80 21.89 94,737 -0.33(-1.49%)
Apr 18, 2011 22.27 22.51 22.02 22.22 36,090 -0.33(-1.46%)
Apr 15, 2011 22.34 22.70 22.24 22.55 91,164 +0.14(+0.62%)
Apr 14, 2011 21.83 22.41 21.83 22.41 50,765 +0.35(+1.59%)
Apr 13, 2011 22.38 22.46 21.93 22.06 52,572 -0.19(-0.85%)
Apr 12, 2011 21.50 22.74 21.50 22.25 202,783 +0.35(+1.60%)
Apr 11, 2011 22.11 22.24 21.79 21.90 48,929 -0.26(-1.17%)
Apr 08, 2011 22.45 22.45 22.10 22.16 66,297 -0.14(-0.63%)
Apr 07, 2011 22.73 22.73 22.29 22.30 42,697 -0.37(-1.63%)
Apr 06, 2011 22.54 22.86 22.54 22.67 44,772 +0.05(+0.22%)
Apr 05, 2011 22.76 22.83 22.60 22.62 25,574 -0.10(-0.44%)
Apr 04, 2011 22.79 22.82 22.60 22.72 43,425 +0.03(+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.