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 (%)
Apr 30, 2012 5.744 5.761 5.653 5.660 423,539 -0.10(-1.75%)
Apr 27, 2012 5.674 5.761 5.643 5.761 270,280 +0.08(+1.37%)
Apr 26, 2012 5.689 5.707 5.594 5.684 211,046 -0.02(-0.41%)
Apr 25, 2012 5.633 5.742 5.622 5.707 361,885 +0.10(+1.84%)
Apr 24, 2012 5.528 5.633 5.528 5.604 463,488 +0.09(+1.55%)
Apr 23, 2012 5.519 5.585 5.487 5.519 622,116 -0.05(-0.94%)
Apr 20, 2012 5.447 5.579 5.377 5.571 806,953 +0.31(+5.99%)
Apr 19, 2012 5.138 5.303 5.111 5.256 362,930 +0.11(+2.11%)
Apr 18, 2012 5.161 5.200 5.091 5.148 316,782 -0.04(-0.79%)
Apr 17, 2012 5.128 5.249 5.128 5.188 379,322 +0.08(+1.60%)
Apr 16, 2012 5.064 5.149 5.039 5.107 265,446 +0.05(+1.08%)
Apr 13, 2012 5.165 5.165 5.048 5.052 341,169 -0.14(-2.62%)
Apr 12, 2012 5.190 5.251 5.186 5.188 376,871 +0.00(+0.00%)
Apr 11, 2012 5.144 5.216 5.138 5.188 325,035 +0.05(+1.06%)
Apr 10, 2012 5.163 5.192 5.130 5.134 636,011 -0.03(-0.60%)
Apr 09, 2012 5.149 5.212 5.149 5.165 440,249 -0.06(-1.12%)
Apr 05, 2012 5.216 5.247 5.216 5.223 328,922 -0.01(-0.26%)
Apr 04, 2012 5.221 5.252 5.157 5.237 412,341 -0.05(-0.92%)
Apr 03, 2012 5.266 5.303 5.210 5.285 539,010 -0.01(-0.11%)
Apr 02, 2012 5.153 5.293 5.151 5.291 346,091 +0.12(+2.37%)
Mar 30, 2012 5.266 5.266 5.169 5.169 483,509 -0.07(-1.26%)
Mar 29, 2012 5.198 5.252 5.126 5.235 236,817 -0.01(-0.15%)
Mar 28, 2012 5.216 5.256 5.198 5.243 384,645 +0.03(+0.67%)
Mar 27, 2012 5.245 5.245 5.194 5.208 404,012 -0.02(-0.30%)
Mar 26, 2012 5.200 5.256 5.177 5.223 515,792 +0.09(+1.66%)
Mar 23, 2012 5.066 5.142 5.041 5.138 673,520 +0.06(+1.11%)
Mar 22, 2012 5.097 5.097 5.031 5.081 353,391 -0.06(-1.21%)
Mar 21, 2012 5.175 5.196 5.083 5.144 209,270 -0.01(-0.15%)
Mar 20, 2012 5.159 5.179 5.111 5.151 263,402 -0.04(-0.82%)
Mar 19, 2012 5.132 5.231 5.043 5.194 304,504 +0.06(+1.17%)
Mar 16, 2012 5.128 5.175 5.089 5.134 968,846 +0.01(+0.23%)
Mar 15, 2012 5.093 5.124 5.064 5.122 592,504 +0.04(+0.80%)
Mar 14, 2012 5.037 5.093 5.037 5.081 939,610 +0.05(+1.04%)
Mar 13, 2012 4.992 5.031 4.965 5.029 556,730 +0.08(+1.57%)
Mar 12, 2012 4.928 4.965 4.916 4.951 343,517 +0.02(+0.35%)
Mar 09, 2012 4.895 4.953 4.872 4.934 589,971 +0.04(+0.83%)
Mar 08, 2012 4.881 4.900 4.843 4.893 443,354 +0.03(+0.56%)
Mar 07, 2012 4.841 4.883 4.825 4.866 420,362 +0.06(+1.21%)
Mar 06, 2012 4.852 4.872 4.795 4.808 373,098 -0.09(-1.79%)
Mar 05, 2012 4.798 4.903 4.798 4.895 379,713 +0.09(+1.94%)
Mar 02, 2012 4.866 4.889 4.796 4.802 662,132 -0.07(-1.36%)
Mar 01, 2012 4.905 4.942 4.866 4.868 453,125 -0.03(-0.56%)
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%)
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.