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 26, 2010 4.138 4.172 4.081 4.162 475,923 +0.02(+0.37%)
Feb 25, 2010 4.153 4.180 4.081 4.146 217,454 -0.07(-1.59%)
Feb 24, 2010 4.102 4.223 4.067 4.213 400,375 +0.11(+2.76%)
Feb 23, 2010 4.103 4.127 4.069 4.100 423,257 -0.02(-0.37%)
Feb 22, 2010 4.134 4.177 4.107 4.115 327,517 +0.00(+0.08%)
Feb 19, 2010 4.052 4.168 4.030 4.112 393,614 +0.06(+1.48%)
Feb 18, 2010 4.031 4.055 4.014 4.052 341,969 +0.03(+0.68%)
Feb 17, 2010 4.055 4.055 3.995 4.025 301,251 -0.02(-0.51%)
Feb 16, 2010 4.050 4.050 3.992 4.045 284,624 -0.01(-0.13%)
Feb 12, 2010 4.117 4.050 4.050 4.050 3,096,824 -0.09(-2.19%)
Feb 11, 2010 4.083 4.174 4.040 4.141 445,480 +0.04(+0.88%)
Feb 10, 2010 4.025 4.105 3.953 4.105 300,306 +0.07(+1.70%)
Feb 09, 2010 4.096 4.115 4.002 4.037 484,231 +0.00(+0.08%)
Feb 08, 2010 4.201 4.203 4.028 4.033 434,004 -0.17(-4.04%)
Feb 05, 2010 4.086 4.206 4.086 4.203 1,028,540 +0.14(+3.41%)
Feb 04, 2010 4.010 4.093 3.996 4.064 1,223,425 +0.05(+1.28%)
Feb 03, 2010 3.943 4.015 3.926 4.013 811,618 +0.04(+1.08%)
Feb 02, 2010 3.970 3.998 3.919 3.970 826,362 +0.03(+0.74%)
Feb 01, 2010 4.061 4.061 3.738 3.941 6,956,592 -0.26(-6.22%)
Jan 29, 2010 4.227 4.268 4.191 4.203 510,775 -0.02(-0.49%)
Jan 28, 2010 4.314 4.314 4.121 4.223 462,905 -0.08(-1.83%)
Jan 27, 2010 4.110 4.316 4.110 4.302 427,060 +0.17(+4.18%)
Jan 26, 2010 4.189 4.222 4.129 4.129 549,078 -0.05(-1.27%)
Jan 25, 2010 4.307 4.317 4.174 4.182 613,400 -0.09(-2.20%)
Jan 22, 2010 4.179 4.381 4.093 4.276 2,445,348 -0.03(-0.71%)
Jan 21, 2010 4.312 4.398 4.300 4.307 1,185,205 -0.01(-0.24%)
Jan 20, 2010 4.278 4.333 4.251 4.317 682,108 -0.01(-0.28%)
Jan 19, 2010 4.314 4.372 4.300 4.329 416,713 +0.01(+0.28%)
Jan 15, 2010 4.252 4.317 4.317 4.317 2,935,964 +0.06(+1.32%)
Jan 14, 2010 4.249 4.299 4.249 4.261 964,850 -0.00(-0.08%)
Jan 13, 2010 4.246 4.276 4.240 4.264 1,042,612 +0.02(+0.36%)
Jan 12, 2010 4.244 4.280 4.207 4.249 490,183 -0.03(-0.64%)
Jan 11, 2010 4.263 4.278 4.210 4.276 503,307 +0.03(+0.60%)
Jan 08, 2010 4.230 4.271 4.208 4.251 310,446 +0.01(+0.12%)
Jan 07, 2010 4.201 4.261 4.182 4.246 230,578 +0.04(+1.02%)
Jan 06, 2010 4.232 4.257 4.169 4.203 1,286,554 -0.03(-0.61%)
Jan 05, 2010 4.216 4.263 4.177 4.228 1,374,978 +0.00(+0.04%)
Jan 04, 2010 4.148 4.234 4.112 4.227 296,900 +0.11(+2.70%)
Dec 31, 2009 4.172 4.116 4.116 4.116 2,414,275 -0.08(-1.84%)
Dec 30, 2009 4.182 4.216 4.126 4.192 460,601 -0.01(-0.28%)
Dec 29, 2009 4.163 4.227 4.141 4.204 148,213 +0.04(+0.94%)
Dec 28, 2009 4.158 4.165 4.105 4.165 242,035 +0.02(+0.45%)
Dec 24, 2009 4.148 4.158 4.107 4.146 64,398 +0.00(+0.08%)
Dec 23, 2009 4.095 4.158 4.083 4.143 309,422 +0.08(+1.85%)
Dec 22, 2009 4.047 4.110 4.020 4.068 252,340 +0.02(+0.59%)
Dec 21, 2009 4.110 4.138 4.004 4.044 480,223 -0.06(-1.50%)
Dec 18, 2009 4.095 4.133 3.970 4.105 1,914,745 +0.06(+1.52%)
Dec 17, 2009 4.105 4.143 4.033 4.044 318,487 -0.08(-1.87%)
Dec 16, 2009 4.093 4.124 4.030 4.121 637,355 +0.05(+1.13%)
Dec 15, 2009 4.052 4.102 4.035 4.075 489,697 +0.02(+0.51%)
Dec 14, 2009 4.013 4.061 3.958 4.054 238,924 +0.08(+2.07%)
Dec 11, 2009 3.950 4.003 3.933 3.972 800,839 +0.03(+0.78%)
Dec 10, 2009 3.943 3.960 3.921 3.941 564,863 +0.01(+0.22%)
Dec 09, 2009 3.948 3.948 3.890 3.933 279,641 +0.00(+0.00%)
Dec 08, 2009 3.969 3.992 3.931 3.933 741,559 -0.05(-1.33%)
Dec 07, 2009 4.049 4.059 3.975 3.986 415,719 -0.07(-1.77%)
Dec 04, 2009 3.934 4.059 3.907 4.057 563,050 +0.17(+4.49%)
Dec 03, 2009 3.924 3.938 3.876 3.883 826,848 -0.02(-0.48%)
Dec 02, 2009 3.881 3.929 3.874 3.902 428,101 +0.01(+0.35%)
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.