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 (%)
Feb 28, 2013 6.662 6.740 6.657 6.702 368,377 +0.04(+0.56%)
Feb 27, 2013 6.694 6.773 6.655 6.664 521,019 -0.03(-0.41%)
Feb 26, 2013 6.690 6.767 6.629 6.692 678,514 -0.17(-2.48%)
Feb 22, 2013 6.829 6.878 6.767 6.862 172,041 +0.08(+1.17%)
Feb 21, 2013 6.825 6.889 6.769 6.783 322,223 -0.05(-0.70%)
Feb 20, 2013 6.872 6.911 6.807 6.831 538,822 -0.05(-0.72%)
Feb 19, 2013 6.849 6.959 6.849 6.880 318,552 +0.03(+0.46%)
Feb 15, 2013 6.910 6.936 6.845 6.849 261,878 -0.02(-0.26%)
Feb 14, 2013 6.890 6.910 6.866 6.866 82,033 -0.04(-0.57%)
Feb 13, 2013 6.890 6.912 6.815 6.906 552,959 +0.04(+0.55%)
Feb 12, 2013 6.898 6.904 6.856 6.868 106,564 -0.03(-0.49%)
Feb 11, 2013 6.896 6.914 6.864 6.902 71,436 +0.02(+0.23%)
Feb 08, 2013 6.904 6.934 6.884 6.886 92,321 -0.01(-0.17%)
Feb 07, 2013 6.890 6.932 6.866 6.898 137,831 -0.01(-0.09%)
Feb 06, 2013 6.866 6.922 6.841 6.904 204,714 +0.05(+0.69%)
Feb 04, 2013 6.932 6.937 6.811 6.857 217,149 -0.10(-1.47%)
Feb 01, 2013 6.868 7.030 6.621 6.959 700,938 +0.11(+1.61%)
Jan 31, 2013 6.880 6.939 6.841 6.849 303,368 -0.03(-0.46%)
Jan 30, 2013 6.981 7.010 6.864 6.880 963,268 -0.12(-1.72%)
Jan 29, 2013 6.995 7.003 6.951 7.001 495,210 +0.01(+0.08%)
Jan 28, 2013 6.928 7.003 6.864 6.995 239,699 +0.09(+1.26%)
Jan 25, 2013 6.955 6.979 6.825 6.908 341,764 -0.01(-0.17%)
Jan 24, 2013 6.890 6.937 6.792 6.920 213,220 +0.06(+0.86%)
Jan 23, 2013 6.951 6.951 6.807 6.861 248,677 -0.10(-1.47%)
Jan 22, 2013 6.821 6.965 6.703 6.963 393,114 +0.16(+2.32%)
Jan 18, 2013 6.768 6.845 6.711 6.805 270,588 +0.05(+0.73%)
Jan 17, 2013 6.762 6.853 6.687 6.756 313,679 +0.03(+0.44%)
Jan 16, 2013 6.663 6.793 6.577 6.726 461,548 +0.07(+0.98%)
Jan 15, 2013 6.649 6.677 6.648 6.661 118,759 -0.01(-0.12%)
Jan 14, 2013 6.590 6.681 6.573 6.669 121,117 +0.06(+0.87%)
Jan 11, 2013 6.679 6.693 6.549 6.612 172,243 -0.05(-0.80%)
Jan 10, 2013 6.692 6.692 6.620 6.665 206,889 +0.00(+0.06%)
Jan 09, 2013 6.618 6.683 6.557 6.661 417,144 +0.07(+1.05%)
Jan 08, 2013 6.646 6.665 6.549 6.592 262,933 -0.07(-1.09%)
Jan 07, 2013 6.679 6.701 6.616 6.665 124,528 -0.06(-0.96%)
Jan 04, 2013 6.665 6.730 6.655 6.730 227,745 +0.08(+1.26%)
Jan 03, 2013 6.685 6.699 6.632 6.647 237,930 -0.02(-0.28%)
Jan 02, 2013 6.634 6.699 6.523 6.665 638,643 +0.14(+2.18%)
Dec 31, 2012 6.472 6.529 6.375 6.523 519,417 +0.08(+1.22%)
Dec 28, 2012 6.452 6.551 6.444 6.444 149,349 -0.04(-0.61%)
Dec 27, 2012 6.519 6.550 6.375 6.484 268,332 -0.05(-0.72%)
Dec 26, 2012 6.614 6.614 6.494 6.531 116,255 -0.06(-0.96%)
Dec 24, 2012 6.606 6.628 6.543 6.594 169,916 +0.01(+0.21%)
Dec 21, 2012 6.519 6.606 6.486 6.580 2,665,031 +0.03(+0.42%)
Dec 20, 2012 6.577 6.608 6.502 6.553 553,444 -0.04(-0.60%)
Dec 19, 2012 6.533 6.606 6.496 6.592 236,388 +0.05(+0.72%)
Dec 18, 2012 6.521 6.547 6.436 6.545 270,005 +0.02(+0.36%)
Dec 17, 2012 6.340 6.533 6.338 6.521 305,253 +0.20(+3.09%)
Dec 14, 2012 6.401 6.427 6.312 6.326 352,243 -0.09(-1.41%)
Dec 13, 2012 6.464 6.490 6.395 6.417 151,940 -0.03(-0.43%)
Dec 12, 2012 6.527 6.548 6.440 6.444 273,797 -0.07(-1.09%)
Dec 11, 2012 6.450 6.519 6.411 6.515 361,778 +0.08(+1.25%)
Dec 10, 2012 6.480 6.499 6.419 6.435 211,768 -0.05(-0.70%)
Dec 07, 2012 6.527 6.527 6.378 6.480 143,464 -0.00(-0.06%)
Dec 06, 2012 6.529 6.560 6.474 6.484 175,565 -0.06(-0.99%)
Dec 05, 2012 6.594 6.594 6.501 6.548 347,858 -0.00(-0.06%)
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.