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 28, 2013 10.47 10.53 10.30 10.32 2,240,786 -0.14(-1.33%)
Jun 27, 2013 10.27 10.52 10.16 10.46 0 +0.28(+2.77%)
Jun 26, 2013 9.829 10.29 9.738 10.18 2,723,419 +1.11(+12.23%)
Jun 25, 2013 8.501 9.118 8.426 9.070 0 +0.66(+7.85%)
Jun 24, 2013 8.263 8.490 8.235 8.410 0 +0.11(+1.29%)
Jun 21, 2013 8.339 8.372 8.251 8.303 1,030,019 -0.04(-0.43%)
Jun 20, 2013 8.339 8.668 8.255 8.339 0 -0.12(-1.41%)
Jun 19, 2013 8.370 8.490 8.311 8.458 0 +0.06(+0.76%)
Jun 18, 2013 8.362 8.446 8.303 8.394 0 +0.06(+0.67%)
Jun 17, 2013 8.235 8.434 8.235 8.339 0 +0.15(+1.80%)
Jun 14, 2013 8.307 8.315 8.076 8.191 0 -0.13(-1.53%)
Jun 13, 2013 8.211 8.378 8.168 8.319 580,144 +0.14(+1.65%)
Jun 12, 2013 8.432 8.432 8.150 8.184 1,165,427 -0.20(-2.42%)
Jun 11, 2013 8.452 8.535 8.378 8.386 246,229 -0.16(-1.84%)
Jun 10, 2013 8.569 8.613 8.521 8.543 0 +0.01(+0.14%)
Jun 07, 2013 8.492 8.561 8.394 8.531 0 +0.14(+1.63%)
Jun 06, 2013 8.321 8.442 8.283 8.394 196,834 +0.06(+0.69%)
Jun 05, 2013 8.370 8.426 8.319 8.337 0 -0.02(-0.19%)
Jun 04, 2013 8.360 8.430 8.247 8.352 0 -0.01(-0.07%)
Jun 03, 2013 8.386 8.460 8.263 8.358 531,351 -0.01(-0.10%)
May 31, 2013 8.416 8.515 8.356 8.366 241,036 -0.10(-1.17%)
May 30, 2013 8.366 8.490 8.342 8.466 157,765 +0.14(+1.72%)
May 29, 2013 8.480 8.515 8.277 8.323 308,581 -0.29(-3.35%)
May 28, 2013 8.575 8.804 8.559 8.611 435,490 +0.16(+1.95%)
May 24, 2013 8.342 8.468 8.279 8.446 0 +0.08(+0.95%)
May 23, 2013 8.297 8.404 8.249 8.366 0 +0.02(+0.26%)
May 22, 2013 8.458 8.623 8.303 8.344 0 -0.13(-1.48%)
May 21, 2013 8.402 8.490 8.398 8.470 0 +0.06(+0.69%)
May 20, 2013 8.448 8.533 8.362 8.412 0 -0.04(-0.42%)
May 17, 2013 8.231 8.466 8.205 8.448 0 +0.27(+3.30%)
May 16, 2013 8.213 8.273 8.150 8.178 218,744 -0.07(-0.87%)
May 15, 2013 8.263 8.326 8.217 8.249 0 +0.19(+2.34%)
May 13, 2013 8.046 8.086 8.003 8.060 0 +0.00(+0.05%)
May 10, 2013 8.062 8.082 8.011 8.056 0 +0.00(+0.00%)
May 09, 2013 8.177 8.213 8.050 8.056 0 -0.11(-1.36%)
May 08, 2013 8.088 8.191 8.044 8.167 0 +0.09(+1.08%)
May 07, 2013 7.981 8.135 7.981 8.080 0 +0.09(+1.14%)
May 06, 2013 7.941 8.076 7.941 7.989 0 +0.03(+0.35%)
May 03, 2013 7.940 8.039 7.940 7.961 0 +0.12(+1.57%)
May 02, 2013 7.708 7.880 7.708 7.839 0 +0.18(+2.33%)
May 01, 2013 7.825 7.922 7.633 7.660 971,636 -0.20(-2.59%)
Apr 30, 2013 7.801 7.880 7.797 7.864 0 +0.05(+0.63%)
Apr 29, 2013 7.866 7.866 7.791 7.815 582,172 +0.00(+0.00%)
Apr 26, 2013 7.928 7.928 7.815 7.815 617,628 -0.11(-1.42%)
Apr 25, 2013 8.021 8.080 7.922 7.928 0 -0.08(-1.01%)
Apr 24, 2013 8.159 8.159 7.995 8.009 270,085 -0.16(-1.92%)
Apr 23, 2013 7.920 8.175 7.903 8.165 313,865 +0.27(+3.46%)
Apr 22, 2013 7.850 7.941 7.772 7.892 570,328 +0.09(+1.17%)
Apr 19, 2013 7.549 7.803 7.549 7.801 373,998 +0.25(+3.28%)
Apr 18, 2013 7.514 7.619 7.474 7.553 404,686 +0.03(+0.42%)
Apr 17, 2013 7.524 7.676 7.466 7.522 589,152 -0.08(-1.02%)
Apr 16, 2013 7.472 7.617 7.464 7.599 317,945 +0.20(+2.73%)
Apr 15, 2013 7.644 7.678 7.385 7.397 390,691 -0.25(-3.24%)
Apr 12, 2013 7.585 7.672 7.573 7.644 318,410 +0.05(+0.65%)
Apr 11, 2013 7.751 7.751 7.555 7.595 178,163 -0.14(-1.82%)
Apr 10, 2013 7.587 7.779 7.581 7.736 505,402 +0.20(+2.63%)
Apr 09, 2013 7.587 7.623 7.516 7.538 471,002 -0.00(-0.03%)
Apr 08, 2013 7.500 7.555 7.411 7.540 196,628 +0.07(+0.93%)
Apr 05, 2013 7.359 7.504 7.359 7.470 259,282 +0.01(+0.08%)
Apr 04, 2013 7.429 7.484 7.365 7.464 180,870 +0.04(+0.53%)
Apr 03, 2013 7.506 7.506 7.284 7.425 380,559 -0.00(-0.05%)
Apr 02, 2013 7.425 7.524 7.417 7.429 353,962 +0.06(+0.75%)
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.