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 (%)
Jan 31, 2013 6.831 6.890 6.792 6.799 305,565 -0.03(-0.46%)
Jan 30, 2013 6.931 6.960 6.815 6.831 970,245 -0.12(-1.72%)
Jan 29, 2013 6.944 6.952 6.901 6.950 498,797 +0.01(+0.08%)
Jan 28, 2013 6.878 6.952 6.815 6.944 241,435 +0.09(+1.26%)
Jan 25, 2013 6.905 6.929 6.776 6.858 344,240 -0.01(-0.17%)
Jan 24, 2013 6.841 6.888 6.743 6.870 214,765 +0.06(+0.86%)
Jan 23, 2013 6.901 6.901 6.758 6.811 250,478 -0.10(-1.47%)
Jan 22, 2013 6.772 6.915 6.655 6.913 395,961 +0.16(+2.32%)
Jan 18, 2013 6.719 6.796 6.662 6.756 272,547 +0.05(+0.73%)
Jan 17, 2013 6.713 6.803 6.639 6.707 315,951 +0.03(+0.44%)
Jan 16, 2013 6.615 6.745 6.529 6.678 464,891 +0.06(+0.98%)
Jan 15, 2013 6.602 6.629 6.600 6.613 119,619 -0.01(-0.12%)
Jan 14, 2013 6.543 6.633 6.525 6.621 121,994 +0.06(+0.87%)
Jan 11, 2013 6.631 6.645 6.502 6.564 173,491 -0.05(-0.80%)
Jan 10, 2013 6.644 6.644 6.572 6.617 208,387 +0.00(+0.06%)
Jan 09, 2013 6.570 6.635 6.510 6.613 420,165 +0.07(+1.05%)
Jan 08, 2013 6.598 6.617 6.502 6.545 264,837 -0.07(-1.10%)
Jan 07, 2013 6.631 6.653 6.568 6.617 125,430 -0.06(-0.96%)
Jan 04, 2013 6.617 6.682 6.608 6.682 229,394 +0.08(+1.26%)
Jan 03, 2013 6.637 6.651 6.584 6.599 239,653 -0.02(-0.28%)
Jan 02, 2013 6.586 6.651 6.476 6.617 643,269 +0.14(+2.18%)
Dec 31, 2012 6.425 6.482 6.329 6.476 523,179 +0.08(+1.22%)
Dec 28, 2012 6.406 6.504 6.398 6.398 150,431 -0.04(-0.61%)
Dec 27, 2012 6.472 6.503 6.329 6.437 270,275 -0.05(-0.72%)
Dec 26, 2012 6.566 6.566 6.447 6.484 117,097 -0.06(-0.96%)
Dec 24, 2012 6.559 6.580 6.496 6.547 171,147 +0.01(+0.21%)
Dec 21, 2012 6.472 6.559 6.439 6.533 2,684,333 +0.03(+0.42%)
Dec 20, 2012 6.529 6.561 6.455 6.506 557,453 -0.04(-0.60%)
Dec 19, 2012 6.486 6.559 6.449 6.545 238,100 +0.05(+0.72%)
Dec 18, 2012 6.474 6.500 6.390 6.498 271,960 +0.02(+0.36%)
Dec 17, 2012 6.294 6.486 6.292 6.474 307,464 +0.19(+3.09%)
Dec 14, 2012 6.355 6.380 6.267 6.280 354,794 -0.09(-1.41%)
Dec 13, 2012 6.418 6.443 6.349 6.371 153,040 -0.03(-0.43%)
Dec 12, 2012 6.480 6.501 6.394 6.398 275,780 -0.07(-1.09%)
Dec 11, 2012 6.404 6.472 6.365 6.468 364,399 +0.08(+1.25%)
Dec 10, 2012 6.433 6.453 6.373 6.388 213,302 -0.04(-0.70%)
Dec 07, 2012 6.480 6.480 6.332 6.433 144,503 -0.00(-0.06%)
Dec 06, 2012 6.482 6.513 6.427 6.437 176,837 -0.06(-0.99%)
Dec 05, 2012 6.546 6.546 6.455 6.501 350,377 -0.00(-0.06%)
Dec 04, 2012 6.579 6.618 6.466 6.505 456,083 +0.04(+0.57%)
Nov 30, 2012 6.525 6.525 6.412 6.468 1,832,002 -0.04(-0.57%)
Nov 29, 2012 6.535 6.535 6.402 6.505 276,928 +0.02(+0.27%)
Nov 28, 2012 6.433 6.490 6.369 6.488 353,843 +0.04(+0.70%)
Nov 27, 2012 6.478 6.527 6.388 6.443 465,905 -0.02(-0.36%)
Nov 26, 2012 6.437 6.466 6.365 6.466 301,064 +0.03(+0.45%)
Nov 23, 2012 6.431 6.443 6.002 6.437 183,722 +0.04(+0.58%)
Nov 21, 2012 6.437 6.465 6.382 6.400 225,493 -0.04(-0.55%)
Nov 20, 2012 6.408 6.474 6.408 6.435 382,275 -0.00(-0.03%)
Nov 19, 2012 6.449 6.507 6.414 6.437 318,003 +0.05(+0.73%)
Nov 16, 2012 6.287 6.431 6.236 6.390 345,630 +0.08(+1.30%)
Nov 15, 2012 6.386 6.501 6.271 6.308 238,366 -0.10(-1.49%)
Nov 14, 2012 6.519 6.556 6.386 6.404 185,434 -0.12(-1.82%)
Nov 13, 2012 6.486 6.712 6.486 6.523 246,753 -0.00(-0.06%)
Nov 12, 2012 6.474 6.548 6.423 6.527 149,666 +0.06(+1.00%)
Nov 09, 2012 6.431 6.572 6.412 6.462 233,311 +0.01(+0.09%)
Nov 08, 2012 6.490 6.583 6.445 6.457 259,899 -0.03(-0.54%)
Nov 07, 2012 6.593 6.701 6.453 6.491 449,310 -0.18(-2.71%)
Nov 06, 2012 6.635 6.725 6.635 6.672 254,907 +0.06(+0.94%)
Nov 05, 2012 6.542 6.659 6.484 6.610 230,393 +0.06(+0.89%)
Nov 02, 2012 6.661 6.666 6.552 6.552 297,738 -0.07(-1.06%)
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.