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, 2013 10.78 11.00 10.67 10.78 0 +0.07(+0.63%)
Jul 30, 2013 10.70 10.82 10.61 10.71 0 +0.06(+0.52%)
Jul 29, 2013 10.76 10.86 10.63 10.66 0 -0.19(-1.75%)
Jul 26, 2013 10.77 10.88 10.74 10.85 0 -0.02(-0.22%)
Jul 25, 2013 10.86 10.89 10.82 10.87 0 +0.01(+0.11%)
Jul 24, 2013 10.80 10.93 10.78 10.86 0 +0.09(+0.81%)
Jul 23, 2013 10.90 10.92 10.66 10.77 0 -0.06(-0.51%)
Jul 22, 2013 10.57 10.89 10.56 10.83 0 +0.22(+2.08%)
Jul 19, 2013 10.54 10.61 10.43 10.61 0 +0.09(+0.86%)
Jul 18, 2013 10.80 10.90 10.51 10.52 0 -0.21(-1.99%)
Jul 17, 2013 10.81 11.02 10.71 10.73 387,173 -0.02(-0.22%)
Jul 16, 2013 10.75 10.81 10.58 10.75 0 +0.04(+0.37%)
Jul 15, 2013 10.56 10.72 10.47 10.71 0 +0.17(+1.57%)
Jul 12, 2013 10.26 10.59 10.26 10.55 0 +0.31(+3.05%)
Jul 11, 2013 10.46 10.66 10.20 10.24 0 -0.16(-1.52%)
Jul 10, 2013 10.44 10.50 10.37 10.39 0 -0.08(-0.75%)
Jul 09, 2013 10.57 10.56 10.41 10.47 1,169,091 -0.09(-0.82%)
Jul 08, 2013 10.72 10.79 10.45 10.56 723,013 -0.10(-0.96%)
Jul 05, 2013 10.61 10.83 10.52 10.66 0 +0.25(+2.43%)
Jul 03, 2013 10.28 10.53 10.28 10.41 0 +0.06(+0.57%)
Jul 02, 2013 10.26 10.57 10.09 10.35 0 +0.11(+1.04%)
Jul 01, 2013 10.39 10.53 10.23 10.24 727,547 -0.00(-0.04%)
Jun 28, 2013 10.39 10.46 10.22 10.25 2,257,015 -0.14(-1.33%)
Jun 27, 2013 10.19 10.45 10.09 10.39 0 +0.28(+2.77%)
Jun 26, 2013 9.758 10.22 9.668 10.11 2,743,144 +1.10(+12.23%)
Jun 25, 2013 8.440 9.052 8.365 9.005 0 +0.66(+7.85%)
Jun 24, 2013 8.204 8.428 8.176 8.350 0 +0.11(+1.29%)
Jun 21, 2013 8.279 8.312 8.192 8.243 1,037,479 -0.04(-0.43%)
Jun 20, 2013 8.279 8.606 8.196 8.279 0 -0.12(-1.41%)
Jun 19, 2013 8.310 8.428 8.251 8.397 0 +0.06(+0.76%)
Jun 18, 2013 8.302 8.385 8.243 8.334 0 +0.06(+0.67%)
Jun 17, 2013 8.176 8.373 8.176 8.279 0 +0.15(+1.80%)
Jun 14, 2013 8.247 8.255 8.018 8.133 0 -0.13(-1.53%)
Jun 13, 2013 8.152 8.318 8.109 8.259 584,346 +0.13(+1.65%)
Jun 12, 2013 8.371 8.371 8.091 8.125 1,173,868 -0.20(-2.42%)
Jun 11, 2013 8.391 8.474 8.318 8.326 248,012 -0.16(-1.84%)
Jun 10, 2013 8.507 8.551 8.460 8.482 0 +0.01(+0.14%)
Jun 07, 2013 8.430 8.500 8.334 8.470 0 +0.14(+1.63%)
Jun 06, 2013 8.261 8.381 8.223 8.334 198,260 +0.06(+0.69%)
Jun 05, 2013 8.310 8.366 8.259 8.277 0 -0.02(-0.19%)
Jun 04, 2013 8.300 8.369 8.188 8.292 0 -0.01(-0.07%)
Jun 03, 2013 8.326 8.399 8.204 8.298 535,199 -0.01(-0.09%)
May 31, 2013 8.355 8.454 8.296 8.306 242,781 -0.10(-1.17%)
May 30, 2013 8.306 8.428 8.283 8.405 158,908 +0.14(+1.72%)
May 29, 2013 8.419 8.453 8.217 8.263 310,816 -0.29(-3.35%)
May 28, 2013 8.513 8.740 8.498 8.549 438,644 +0.16(+1.95%)
May 24, 2013 8.283 8.407 8.219 8.385 0 +0.08(+0.95%)
May 23, 2013 8.237 8.344 8.190 8.306 0 +0.02(+0.26%)
May 22, 2013 8.397 8.561 8.243 8.284 0 -0.12(-1.48%)
May 21, 2013 8.342 8.428 8.338 8.409 0 +0.06(+0.69%)
May 20, 2013 8.387 8.472 8.302 8.352 0 -0.04(-0.42%)
May 17, 2013 8.172 8.405 8.146 8.387 0 +0.27(+3.30%)
May 16, 2013 8.154 8.213 8.091 8.119 220,328 -0.07(-0.87%)
May 15, 2013 8.204 8.267 8.158 8.190 0 +0.19(+2.34%)
May 13, 2013 7.989 8.028 7.945 8.002 0 +0.00(+0.05%)
May 10, 2013 8.004 8.024 7.953 7.998 0 +0.00(+0.00%)
May 09, 2013 8.118 8.154 7.992 7.998 0 -0.11(-1.36%)
May 08, 2013 8.030 8.132 7.987 8.108 0 +0.09(+1.08%)
May 07, 2013 7.924 8.076 7.924 8.022 0 +0.09(+1.14%)
May 06, 2013 7.884 8.018 7.884 7.932 0 +0.03(+0.35%)
May 03, 2013 7.882 7.981 7.882 7.904 0 +0.12(+1.57%)
May 02, 2013 7.652 7.823 7.652 7.782 0 +0.18(+2.33%)
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.