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 (%)
Jul 31, 2012 5.844 5.955 5.844 5.877 204,461 +0.01(+0.10%)
Jul 30, 2012 5.994 6.027 5.830 5.871 268,201 -0.13(-2.18%)
Jul 27, 2012 5.887 6.047 5.852 6.002 227,167 +0.12(+2.02%)
Jul 26, 2012 5.942 5.996 5.852 5.883 160,399 -0.00(-0.03%)
Jul 25, 2012 5.889 5.938 5.865 5.885 182,089 +0.00(+0.03%)
Jul 24, 2012 5.879 5.889 5.822 5.883 243,890 +0.03(+0.50%)
Jul 23, 2012 5.760 5.881 5.752 5.854 516,555 +0.04(+0.64%)
Jul 20, 2012 5.805 5.879 5.805 5.817 771,348 -0.03(-0.53%)
Jul 19, 2012 6.127 6.127 5.752 5.848 800,127 -0.23(-3.85%)
Jul 18, 2012 6.096 6.101 6.043 6.082 275,414 +0.01(+0.22%)
Jul 17, 2012 6.103 6.119 5.992 6.068 432,054 +0.01(+0.23%)
Jul 16, 2012 6.058 6.096 6.027 6.055 212,059 -0.03(-0.45%)
Jul 13, 2012 6.000 6.094 6.000 6.082 371,207 +0.09(+1.46%)
Jul 12, 2012 5.998 6.019 5.938 5.994 413,165 -0.02(-0.29%)
Jul 11, 2012 6.062 6.074 5.990 6.012 295,119 -0.03(-0.55%)
Jul 10, 2012 6.084 6.105 6.008 6.045 174,666 -0.03(-0.42%)
Jul 09, 2012 6.045 6.092 6.029 6.070 365,138 +0.00(+0.06%)
Jul 06, 2012 6.092 6.158 6.051 6.066 233,743 -0.10(-1.64%)
Jul 05, 2012 6.109 6.175 6.076 6.168 280,031 +0.03(+0.41%)
Jul 03, 2012 6.004 6.142 5.996 6.142 165,022 +0.12(+2.01%)
Jul 02, 2012 5.971 6.043 5.940 6.021 336,282 +0.06(+1.01%)
Jun 29, 2012 5.963 6.008 5.928 5.961 442,545 +0.07(+1.19%)
Jun 28, 2012 5.774 5.899 5.750 5.891 405,706 +0.07(+1.27%)
Jun 27, 2012 5.719 5.830 5.637 5.817 160,594 +0.10(+1.70%)
Jun 26, 2012 5.657 5.743 5.657 5.719 369,873 +0.05(+0.82%)
Jun 25, 2012 5.694 5.710 5.589 5.673 242,705 -0.04(-0.68%)
Jun 22, 2012 5.598 5.739 5.595 5.711 401,792 +0.16(+2.92%)
Jun 21, 2012 5.723 5.723 5.536 5.550 222,847 -0.16(-2.87%)
Jun 20, 2012 5.727 5.774 5.659 5.713 225,858 -0.02(-0.41%)
Jun 19, 2012 5.608 5.778 5.606 5.737 330,834 +0.13(+2.37%)
Jun 18, 2012 5.565 5.637 5.565 5.604 323,585 -0.01(-0.10%)
Jun 15, 2012 5.556 5.669 5.546 5.610 856,295 +0.04(+0.66%)
Jun 14, 2012 5.513 5.595 5.497 5.573 278,061 +0.05(+0.92%)
Jun 13, 2012 5.561 5.641 5.501 5.522 146,938 -0.04(-0.74%)
Jun 12, 2012 5.565 5.585 5.493 5.563 267,704 +0.02(+0.28%)
Jun 11, 2012 5.772 5.772 5.542 5.548 341,643 -0.18(-3.16%)
Jun 08, 2012 5.606 5.745 5.558 5.729 218,251 +0.09(+1.66%)
Jun 07, 2012 5.618 5.676 5.567 5.635 401,956 +0.08(+1.47%)
Jun 06, 2012 5.456 5.565 5.454 5.554 292,790 +0.13(+2.48%)
Jun 05, 2012 5.407 5.493 5.378 5.419 313,428 -0.02(-0.32%)
Jun 04, 2012 5.411 5.464 5.392 5.437 442,360 +0.06(+1.05%)
Jun 01, 2012 5.380 5.448 5.372 5.380 569,769 -0.10(-1.88%)
May 31, 2012 5.467 5.513 5.382 5.483 479,727 +0.03(+0.57%)
May 30, 2012 5.497 5.526 5.450 5.452 215,132 -0.11(-1.89%)
May 29, 2012 5.585 5.595 5.478 5.558 229,660 -0.02(-0.28%)
May 25, 2012 5.556 5.577 5.511 5.573 328,233 +0.00(+0.00%)
May 24, 2012 5.561 5.573 5.456 5.573 195,155 +0.02(+0.35%)
May 23, 2012 5.431 5.571 5.431 5.554 384,258 +0.07(+1.21%)
May 22, 2012 5.519 5.567 5.444 5.487 364,404 -0.05(-0.85%)
May 21, 2012 5.470 5.561 5.436 5.534 393,543 +0.06(+1.18%)
May 18, 2012 5.441 5.610 5.441 5.470 576,376 +0.01(+0.21%)
May 17, 2012 5.468 5.526 5.444 5.458 306,507 -0.02(-0.32%)
May 16, 2012 5.519 5.534 5.474 5.476 120,042 -0.04(-0.71%)
May 15, 2012 5.456 5.567 5.456 5.515 185,306 +0.05(+0.93%)
May 14, 2012 5.478 5.511 5.442 5.464 202,691 -0.06(-1.16%)
May 11, 2012 5.513 5.587 5.493 5.528 224,148 -0.03(-0.63%)
May 10, 2012 5.554 5.581 5.495 5.563 298,502 +0.04(+0.81%)
May 09, 2012 5.507 5.552 5.451 5.519 282,301 -0.06(-1.11%)
May 08, 2012 5.501 5.631 5.501 5.581 315,063 +0.03(+0.52%)
May 07, 2012 5.507 5.622 5.491 5.552 371,780 +0.05(+0.85%)
May 04, 2012 5.588 5.588 5.470 5.505 285,961 -0.11(-1.90%)
May 03, 2012 5.653 5.662 5.575 5.612 237,553 -0.06(-1.10%)
May 02, 2012 5.585 5.682 5.526 5.674 585,508 +0.08(+1.39%)
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.