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 29, 2012 4.947 5.006 4.895 4.895 519,633 -0.04(-0.83%)
Feb 28, 2012 4.975 4.979 4.914 4.936 594,188 -0.03(-0.55%)
Feb 27, 2012 4.879 5.021 4.848 4.963 362,853 +0.07(+1.39%)
Feb 24, 2012 4.944 4.953 4.879 4.895 241,692 -0.06(-1.29%)
Feb 23, 2012 4.881 4.969 4.866 4.959 589,549 +0.08(+1.55%)
Feb 22, 2012 4.955 4.955 4.866 4.883 475,987 -0.08(-1.53%)
Feb 21, 2012 5.050 5.050 4.940 4.959 845,924 -0.07(-1.43%)
Feb 17, 2012 4.982 5.068 4.975 5.031 369,082 +0.07(+1.33%)
Feb 16, 2012 4.926 4.986 4.891 4.965 325,488 +0.07(+1.43%)
Feb 15, 2012 4.979 4.994 4.870 4.895 380,367 -0.06(-1.18%)
Feb 14, 2012 5.006 5.006 4.918 4.953 240,220 -0.07(-1.32%)
Feb 13, 2012 5.035 5.041 5.012 5.019 199,298 +0.04(+0.86%)
Feb 10, 2012 5.011 5.040 4.961 4.977 410,602 -0.09(-1.72%)
Feb 09, 2012 5.143 5.143 5.060 5.064 287,036 -0.07(-1.32%)
Feb 08, 2012 5.141 5.180 5.058 5.131 252,176 +0.02(+0.30%)
Feb 07, 2012 5.135 5.211 5.108 5.116 215,425 -0.02(-0.38%)
Feb 06, 2012 5.186 5.207 5.128 5.135 295,527 -0.08(-1.59%)
Feb 03, 2012 5.244 5.263 5.207 5.218 539,853 +0.06(+1.20%)
Feb 02, 2012 5.095 5.188 5.073 5.157 465,013 +0.05(+0.95%)
Feb 01, 2012 5.085 5.153 5.064 5.108 633,780 +0.07(+1.30%)
Jan 31, 2012 5.143 5.143 5.040 5.042 307,037 -0.07(-1.29%)
Jan 30, 2012 5.073 5.128 5.009 5.108 867,439 +0.00(+0.04%)
Jan 27, 2012 5.060 5.151 5.060 5.106 259,288 +0.02(+0.38%)
Jan 26, 2012 5.143 5.145 5.033 5.087 578,517 -0.02(-0.34%)
Jan 25, 2012 5.070 5.135 5.037 5.104 441,198 +0.03(+0.53%)
Jan 24, 2012 4.973 5.093 4.917 5.077 406,710 +0.08(+1.59%)
Jan 23, 2012 5.079 5.079 4.965 4.998 236,672 -0.08(-1.60%)
Jan 20, 2012 5.017 5.091 4.969 5.079 314,784 +0.03(+0.54%)
Jan 19, 2012 5.079 5.079 4.961 5.052 188,075 -0.00(-0.08%)
Jan 18, 2012 4.965 5.071 4.961 5.056 242,005 +0.09(+1.71%)
Jan 17, 2012 5.008 5.042 4.953 4.971 363,809 -0.02(-0.31%)
Jan 13, 2012 4.920 4.998 4.820 4.986 328,826 -0.01(-0.12%)
Jan 12, 2012 5.046 5.046 4.968 4.992 297,362 -0.03(-0.50%)
Jan 11, 2012 5.042 5.060 4.996 5.017 357,282 -0.06(-1.22%)
Jan 10, 2012 5.089 5.128 5.054 5.079 407,703 +0.05(+1.04%)
Jan 09, 2012 5.060 5.060 4.959 5.027 372,208 +0.01(+0.12%)
Jan 06, 2012 5.062 5.100 4.979 5.021 215,766 -0.03(-0.65%)
Jan 05, 2012 5.002 5.097 4.944 5.054 465,726 +0.03(+0.66%)
Jan 04, 2012 5.021 5.097 4.996 5.021 171,485 +0.01(+0.15%)
Dec 30, 2011 5.128 5.139 5.011 5.013 447,493 -0.11(-2.23%)
Dec 29, 2011 5.040 5.157 5.031 5.128 531,486 +0.08(+1.65%)
Dec 28, 2011 5.052 5.081 4.996 5.044 366,440 -0.01(-0.23%)
Dec 27, 2011 4.938 5.087 4.901 5.056 288,870 +0.06(+1.24%)
Dec 23, 2011 4.988 5.008 4.943 4.994 170,452 +0.10(+2.02%)
Dec 21, 2011 4.810 4.905 4.775 4.895 327,177 +0.06(+1.24%)
Dec 20, 2011 4.760 4.857 4.742 4.835 557,963 +0.16(+3.52%)
Dec 19, 2011 4.754 4.764 4.657 4.671 431,461 -0.06(-1.35%)
Dec 16, 2011 4.729 4.820 4.673 4.735 1,599,932 +0.04(+0.87%)
Dec 15, 2011 4.721 4.721 4.621 4.694 297,367 +0.05(+1.08%)
Dec 14, 2011 4.630 4.742 4.630 4.644 333,947 -0.03(-0.58%)
Dec 13, 2011 4.760 4.831 4.657 4.671 306,520 -0.06(-1.31%)
Dec 12, 2011 4.756 4.756 4.675 4.733 360,207 -0.08(-1.69%)
Dec 09, 2011 4.634 4.853 4.630 4.814 526,757 +0.21(+4.49%)
Dec 08, 2011 4.770 4.770 4.599 4.607 407,036 -0.21(-4.34%)
Dec 07, 2011 4.824 4.876 4.708 4.816 533,057 -0.02(-0.40%)
Dec 06, 2011 4.830 4.876 4.783 4.835 577,225 -0.00(-0.08%)
Dec 05, 2011 4.837 4.920 4.812 4.839 431,714 +0.03(+0.52%)
Dec 02, 2011 4.773 4.837 4.765 4.814 364,460 +0.10(+2.09%)
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.