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 (%)
Nov 30, 2012 6.572 6.572 6.458 6.515 1,818,829 -0.04(-0.57%)
Nov 29, 2012 6.582 6.582 6.448 6.552 274,937 +0.02(+0.27%)
Nov 28, 2012 6.480 6.537 6.415 6.535 351,299 +0.05(+0.70%)
Nov 27, 2012 6.525 6.574 6.435 6.490 462,555 -0.02(-0.36%)
Nov 26, 2012 6.484 6.513 6.411 6.513 298,900 +0.03(+0.45%)
Nov 23, 2012 6.478 6.490 6.045 6.484 182,401 +0.04(+0.58%)
Nov 21, 2012 6.484 6.512 6.429 6.446 223,872 -0.04(-0.55%)
Nov 20, 2012 6.454 6.521 6.454 6.482 379,526 -0.00(-0.03%)
Nov 19, 2012 6.495 6.554 6.460 6.484 315,716 +0.05(+0.73%)
Nov 16, 2012 6.332 6.478 6.281 6.436 343,145 +0.08(+1.30%)
Nov 15, 2012 6.433 6.548 6.317 6.354 236,652 -0.10(-1.49%)
Nov 14, 2012 6.566 6.603 6.433 6.450 184,101 -0.12(-1.82%)
Nov 13, 2012 6.533 6.760 6.533 6.570 244,979 -0.00(-0.06%)
Nov 12, 2012 6.521 6.596 6.470 6.574 148,589 +0.06(+1.00%)
Nov 09, 2012 6.478 6.619 6.458 6.509 231,634 +0.01(+0.09%)
Nov 08, 2012 6.537 6.630 6.492 6.503 258,031 -0.04(-0.54%)
Nov 07, 2012 6.640 6.750 6.499 6.539 446,079 -0.18(-2.71%)
Nov 06, 2012 6.683 6.773 6.683 6.721 253,074 +0.06(+0.94%)
Nov 05, 2012 6.589 6.707 6.531 6.658 228,737 +0.06(+0.89%)
Nov 02, 2012 6.709 6.715 6.599 6.599 295,597 -0.07(-1.06%)
Nov 01, 2012 6.767 6.787 6.627 6.670 636,723 -0.11(-1.62%)
Oct 31, 2012 6.644 6.781 6.636 6.779 320,047 +0.05(+0.70%)
Oct 26, 2012 6.928 6.732 6.732 6.732 1,631,025 -0.20(-2.85%)
Oct 25, 2012 7.004 7.014 6.850 6.930 299,113 +0.04(+0.63%)
Oct 24, 2012 6.942 6.948 6.834 6.887 364,144 -0.02(-0.28%)
Oct 23, 2012 6.811 6.923 6.699 6.906 1,396,361 +0.04(+0.63%)
Oct 19, 2012 6.850 6.904 6.752 6.863 854,341 -0.01(-0.09%)
Oct 18, 2012 6.542 6.928 6.507 6.869 826,095 +0.33(+5.00%)
Oct 17, 2012 6.431 6.584 6.358 6.542 783,888 +0.13(+1.98%)
Oct 16, 2012 6.591 6.591 6.409 6.415 485,874 -0.13(-1.97%)
Oct 15, 2012 6.564 6.599 6.490 6.544 320,870 +0.01(+0.18%)
Oct 12, 2012 6.697 6.697 6.513 6.533 364,798 -0.18(-2.71%)
Oct 11, 2012 6.681 6.746 6.650 6.715 328,739 +0.09(+1.42%)
Oct 10, 2012 6.589 6.629 6.580 6.621 133,680 +0.04(+0.65%)
Oct 09, 2012 6.656 6.703 6.566 6.578 168,023 -0.10(-1.49%)
Oct 08, 2012 6.724 6.724 6.654 6.677 74,407 -0.04(-0.58%)
Oct 05, 2012 6.717 6.807 6.703 6.717 157,543 +0.00(+0.06%)
Oct 04, 2012 6.742 6.760 6.692 6.713 274,428 +0.00(+0.06%)
Oct 03, 2012 6.777 6.781 6.699 6.709 229,069 -0.05(-0.72%)
Oct 02, 2012 6.822 6.828 6.752 6.758 281,408 -0.05(-0.80%)
Oct 01, 2012 6.732 6.814 6.697 6.812 413,494 +0.14(+2.11%)
Sep 28, 2012 6.664 6.744 6.656 6.672 493,094 -0.03(-0.47%)
Sep 27, 2012 6.578 6.746 6.537 6.703 484,330 +0.01(+0.15%)
Sep 26, 2012 6.562 6.709 6.533 6.693 468,076 -0.02(-0.29%)
Sep 25, 2012 6.906 6.975 6.703 6.713 656,983 -0.16(-2.28%)
Sep 24, 2012 6.719 6.869 6.695 6.869 473,774 +0.15(+2.18%)
Sep 21, 2012 6.793 6.795 6.674 6.722 1,850,918 +0.05(+0.73%)
Sep 20, 2012 6.676 6.761 6.646 6.674 285,455 -0.03(-0.50%)
Sep 19, 2012 6.750 6.793 6.701 6.707 417,398 -0.04(-0.55%)
Sep 18, 2012 6.681 6.811 6.668 6.744 1,513,818 +0.07(+1.03%)
Sep 17, 2012 6.697 6.713 6.654 6.676 351,201 -0.03(-0.47%)
Sep 14, 2012 6.527 6.750 6.521 6.707 452,308 +0.22(+3.44%)
Sep 13, 2012 6.431 6.560 6.394 6.484 532,214 +0.05(+0.70%)
Sep 12, 2012 6.517 6.523 6.429 6.439 226,529 -0.06(-0.90%)
Sep 11, 2012 6.478 6.585 6.468 6.497 217,403 -0.00(-0.06%)
Sep 10, 2012 6.570 6.578 6.493 6.501 256,094 -0.04(-0.60%)
Sep 07, 2012 6.540 6.605 6.486 6.540 511,105 +0.05(+0.69%)
Sep 06, 2012 6.345 6.542 6.315 6.495 535,305 +0.19(+3.01%)
Sep 05, 2012 6.263 6.321 6.137 6.306 478,439 +0.07(+1.19%)
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.