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, 2012 6.190 6.190 6.105 6.122 214,078 -0.02(-0.38%)
Aug 30, 2012 6.210 6.210 6.118 6.146 225,406 -0.08(-1.31%)
Aug 29, 2012 6.181 6.239 6.118 6.227 183,316 +0.11(+1.81%)
Aug 27, 2012 6.076 6.117 6.014 6.117 119,378 +0.08(+1.38%)
Aug 24, 2012 6.014 6.064 6.014 6.033 138,817 +0.02(+0.32%)
Aug 23, 2012 6.045 6.054 6.014 6.014 161,360 -0.02(-0.32%)
Aug 22, 2012 6.089 6.109 6.023 6.033 121,962 -0.08(-1.33%)
Aug 21, 2012 6.148 6.266 6.091 6.115 247,022 -0.00(-0.06%)
Aug 20, 2012 6.076 6.122 6.043 6.118 167,876 +0.02(+0.29%)
Aug 17, 2012 5.992 6.105 5.975 6.101 179,754 +0.08(+1.39%)
Aug 16, 2012 5.977 6.043 5.903 6.017 240,151 +0.03(+0.55%)
Aug 15, 2012 5.909 5.986 5.909 5.984 208,154 +0.05(+0.85%)
Aug 14, 2012 5.955 6.004 5.885 5.934 315,000 -0.00(-0.07%)
Aug 13, 2012 5.932 5.965 5.825 5.938 170,532 +0.06(+1.06%)
Aug 10, 2012 5.908 5.908 5.837 5.876 123,603 -0.02(-0.39%)
Aug 09, 2012 5.905 5.963 5.879 5.899 176,494 -0.04(-0.72%)
Aug 08, 2012 5.864 5.961 5.831 5.941 94,486 +0.04(+0.72%)
Aug 07, 2012 5.926 5.934 5.779 5.899 183,718 +0.02(+0.36%)
Aug 06, 2012 5.953 6.036 5.874 5.878 197,964 -0.08(-1.30%)
Aug 03, 2012 5.790 5.982 5.790 5.955 185,196 +0.23(+4.09%)
Aug 02, 2012 5.763 5.781 5.709 5.721 208,293 -0.08(-1.43%)
Aug 01, 2012 5.847 5.903 5.785 5.804 487,092 -0.03(-0.53%)
Jul 31, 2012 5.802 5.912 5.802 5.835 205,942 +0.01(+0.10%)
Jul 30, 2012 5.951 5.984 5.788 5.829 270,144 -0.13(-2.18%)
Jul 27, 2012 5.845 6.003 5.810 5.959 228,812 +0.12(+2.02%)
Jul 26, 2012 5.899 5.953 5.810 5.841 161,561 -0.00(-0.03%)
Jul 25, 2012 5.847 5.895 5.823 5.843 183,408 +0.00(+0.03%)
Jul 24, 2012 5.837 5.847 5.780 5.841 245,657 +0.03(+0.50%)
Jul 23, 2012 5.719 5.839 5.711 5.812 520,297 +0.04(+0.64%)
Jul 20, 2012 5.763 5.837 5.763 5.775 776,934 -0.03(-0.53%)
Jul 19, 2012 6.083 6.083 5.711 5.806 805,922 -0.23(-3.85%)
Jul 18, 2012 6.052 6.057 5.999 6.038 277,409 +0.01(+0.22%)
Jul 17, 2012 6.059 6.075 5.949 6.025 435,183 +0.01(+0.23%)
Jul 16, 2012 6.015 6.052 5.984 6.011 213,594 -0.03(-0.45%)
Jul 13, 2012 5.957 6.050 5.957 6.038 373,895 +0.09(+1.46%)
Jul 12, 2012 5.955 5.976 5.895 5.951 416,158 -0.02(-0.29%)
Jul 11, 2012 6.019 6.030 5.947 5.968 297,256 -0.03(-0.55%)
Jul 10, 2012 6.040 6.061 5.965 6.001 175,931 -0.03(-0.42%)
Jul 09, 2012 6.001 6.048 5.986 6.027 367,783 +0.00(+0.06%)
Jul 06, 2012 6.048 6.114 6.007 6.023 235,436 -0.10(-1.64%)
Jul 05, 2012 6.065 6.131 6.032 6.123 282,059 +0.03(+0.41%)
Jul 03, 2012 5.961 6.098 5.953 6.098 166,217 +0.12(+2.01%)
Jul 02, 2012 5.928 5.999 5.897 5.978 338,717 +0.06(+1.01%)
Jun 29, 2012 5.920 5.965 5.885 5.918 445,750 +0.07(+1.19%)
Jun 28, 2012 5.732 5.856 5.709 5.848 408,645 +0.07(+1.27%)
Jun 27, 2012 5.678 5.788 5.597 5.775 161,758 +0.10(+1.70%)
Jun 26, 2012 5.616 5.701 5.616 5.678 372,552 +0.05(+0.82%)
Jun 25, 2012 5.653 5.668 5.548 5.632 244,463 -0.04(-0.68%)
Jun 22, 2012 5.558 5.698 5.554 5.670 404,702 +0.16(+2.92%)
Jun 21, 2012 5.682 5.682 5.496 5.510 224,461 -0.16(-2.87%)
Jun 20, 2012 5.686 5.732 5.618 5.672 227,494 -0.02(-0.41%)
Jun 19, 2012 5.568 5.736 5.566 5.696 333,230 +0.13(+2.37%)
Jun 18, 2012 5.525 5.597 5.525 5.564 325,929 -0.01(-0.10%)
Jun 15, 2012 5.516 5.628 5.506 5.570 862,497 +0.04(+0.66%)
Jun 14, 2012 5.473 5.554 5.458 5.533 280,075 +0.05(+0.92%)
Jun 13, 2012 5.521 5.601 5.461 5.483 148,003 -0.04(-0.74%)
Jun 12, 2012 5.525 5.545 5.454 5.523 269,643 +0.02(+0.28%)
Jun 11, 2012 5.730 5.730 5.502 5.508 344,117 -0.18(-3.16%)
Jun 08, 2012 5.566 5.703 5.518 5.688 219,831 +0.09(+1.66%)
Jun 07, 2012 5.578 5.636 5.527 5.595 404,867 +0.08(+1.47%)
Jun 06, 2012 5.417 5.525 5.415 5.514 294,910 +0.13(+2.48%)
Jun 05, 2012 5.369 5.454 5.339 5.380 315,698 -0.02(-0.32%)
Jun 04, 2012 5.372 5.425 5.353 5.398 445,564 +0.06(+1.05%)
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.