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 29, 2010 24.72 24.96 24.51 24.58 87,334 -0.12(-0.49%)
Jan 28, 2010 25.23 25.23 24.10 24.70 79,149 -0.46(-1.83%)
Jan 27, 2010 24.04 25.24 24.04 25.16 73,020 +1.01(+4.18%)
Jan 26, 2010 24.50 24.69 24.15 24.15 93,883 -0.31(-1.27%)
Jan 25, 2010 25.19 25.25 24.41 24.46 104,881 -0.55(-2.20%)
Jan 22, 2010 24.44 25.62 23.94 25.01 418,113 -0.18(-0.71%)
Jan 21, 2010 25.22 25.72 25.15 25.19 202,650 -0.06(-0.24%)
Jan 20, 2010 25.02 25.34 24.86 25.25 116,629 -0.07(-0.28%)
Jan 19, 2010 25.23 25.57 25.15 25.32 71,251 +0.07(+0.28%)
Jan 15, 2010 24.87 25.25 25.25 25.25 502,000 +0.33(+1.32%)
Jan 14, 2010 24.85 25.14 24.85 24.92 164,973 -0.02(-0.08%)
Jan 13, 2010 24.83 25.01 24.80 24.94 178,269 +0.09(+0.36%)
Jan 12, 2010 24.82 25.03 24.61 24.85 83,813 -0.16(-0.64%)
Jan 11, 2010 24.93 25.02 24.62 25.01 86,057 +0.15(+0.60%)
Jan 08, 2010 24.74 24.98 24.61 24.86 53,081 +0.03(+0.12%)
Jan 07, 2010 24.57 24.92 24.46 24.83 39,425 +0.25(+1.02%)
Jan 06, 2010 24.75 24.90 24.38 24.58 219,979 -0.15(-0.61%)
Jan 05, 2010 24.66 24.93 24.43 24.73 235,098 +0.01(+0.04%)
Jan 04, 2010 24.26 24.76 24.05 24.72 50,765 +0.65(+2.70%)
Dec 31, 2009 24.40 24.07 24.07 24.07 412,800 -0.45(-1.84%)
Dec 30, 2009 24.46 24.66 24.13 24.52 78,755 -0.07(-0.28%)
Dec 29, 2009 24.35 24.72 24.22 24.59 25,342 +0.23(+0.94%)
Dec 28, 2009 24.32 24.36 24.01 24.36 41,384 +0.11(+0.45%)
Dec 24, 2009 24.26 24.32 24.02 24.25 11,011 +0.02(+0.08%)
Dec 23, 2009 23.95 24.32 23.88 24.23 52,906 +0.44(+1.85%)
Dec 22, 2009 23.67 24.04 23.51 23.79 43,146 +0.14(+0.59%)
Dec 21, 2009 24.04 24.20 23.42 23.65 82,110 -0.36(-1.50%)
Dec 18, 2009 23.95 24.17 23.22 24.01 327,389 +0.36(+1.52%)
Dec 17, 2009 24.01 24.23 23.59 23.65 54,456 -0.45(-1.87%)
Dec 16, 2009 23.94 24.12 23.57 24.10 108,977 +0.27(+1.13%)
Dec 15, 2009 23.70 23.99 23.60 23.83 83,730 +0.12(+0.51%)
Dec 14, 2009 23.47 23.75 23.15 23.71 40,852 +0.48(+2.07%)
Dec 11, 2009 23.10 23.41 23.00 23.23 136,930 +0.18(+0.78%)
Dec 10, 2009 23.06 23.16 22.93 23.05 96,582 +0.05(+0.22%)
Dec 09, 2009 23.09 23.09 22.75 23.00 47,814 +0.00(+0.00%)
Dec 08, 2009 23.21 23.35 22.99 23.00 126,794 -0.31(-1.33%)
Dec 07, 2009 23.68 23.74 23.25 23.31 71,081 -0.42(-1.77%)
Dec 04, 2009 23.01 23.74 22.85 23.73 96,272 +1.02(+4.49%)
Dec 03, 2009 22.95 23.03 22.67 22.71 141,377 -0.11(-0.48%)
Dec 02, 2009 22.70 22.98 22.66 22.82 73,198 +0.08(+0.35%)
Dec 01, 2009 22.98 22.99 22.69 22.74 40,014 -0.15(-0.66%)
Nov 30, 2009 22.45 22.91 22.11 22.89 76,479 +0.36(+1.60%)
Nov 27, 2009 22.00 22.70 22.00 22.53 56,647 -0.05(-0.22%)
Nov 25, 2009 22.73 22.96 22.58 22.58 22,013 -0.22(-0.96%)
Nov 24, 2009 22.94 23.00 22.49 22.80 37,653 -0.06(-0.26%)
Nov 23, 2009 22.64 23.27 22.64 22.86 81,217 +0.41(+1.83%)
Nov 20, 2009 22.20 22.50 22.16 22.45 88,740 +0.25(+1.13%)
Nov 19, 2009 21.99 22.27 21.77 22.20 230,730 +0.10(+0.45%)
Nov 18, 2009 22.34 22.59 21.95 22.10 147,047 -0.12(-0.54%)
Nov 17, 2009 22.00 22.25 21.89 22.22 20,533 +0.14(+0.63%)
Nov 16, 2009 21.75 22.34 21.59 22.08 54,777 +0.53(+2.46%)
Nov 13, 2009 21.35 21.76 21.10 21.55 40,941 +0.21(+0.98%)
Nov 12, 2009 21.60 22.14 21.31 21.34 71,283 -0.29(-1.34%)
Nov 11, 2009 21.43 22.17 21.37 21.63 52,027 +0.46(+2.17%)
Nov 10, 2009 21.62 21.74 21.02 21.17 36,020 -0.63(-2.89%)
Nov 09, 2009 21.39 21.80 21.34 21.80 63,446 +0.53(+2.49%)
Nov 06, 2009 21.15 21.40 20.94 21.27 35,705 -0.13(-0.61%)
Nov 05, 2009 20.84 21.41 20.59 21.40 74,426 +0.75(+3.63%)
Nov 04, 2009 20.99 21.06 20.50 20.65 100,158 -0.23(-1.10%)
Nov 03, 2009 21.10 21.27 20.55 20.88 67,259 -0.41(-1.93%)
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.