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 34.88 35.18 34.68 34.72 59,841 -0.16(-0.46%)
Jan 30, 2013 35.39 35.54 34.80 34.88 190,010 -0.61(-1.72%)
Jan 29, 2013 35.46 35.50 35.24 35.49 97,683 +0.03(+0.08%)
Jan 28, 2013 35.12 35.50 34.80 35.46 47,282 +0.44(+1.26%)
Jan 25, 2013 35.26 35.38 34.60 35.02 67,415 -0.06(-0.17%)
Jan 24, 2013 34.93 35.17 34.43 35.08 42,059 +0.30(+0.86%)
Jan 23, 2013 35.24 35.24 34.51 34.78 49,053 -0.52(-1.47%)
Jan 22, 2013 34.58 35.31 33.98 35.30 77,544 +0.80(+2.32%)
Jan 18, 2013 34.31 34.70 34.02 34.50 53,375 +0.25(+0.73%)
Jan 17, 2013 34.28 34.74 33.90 34.25 61,875 +0.15(+0.44%)
Jan 16, 2013 33.78 34.44 33.34 34.10 91,043 +0.33(+0.98%)
Jan 15, 2013 33.71 33.85 33.70 33.77 23,426 -0.04(-0.12%)
Jan 14, 2013 33.41 33.87 33.32 33.81 23,891 +0.29(+0.87%)
Jan 11, 2013 33.86 33.93 33.20 33.52 33,976 -0.27(-0.80%)
Jan 10, 2013 33.92 33.92 33.56 33.79 40,810 +0.02(+0.06%)
Jan 09, 2013 33.55 33.88 33.24 33.77 82,284 +0.35(+1.05%)
Jan 08, 2013 33.69 33.79 33.20 33.42 51,865 -0.37(-1.09%)
Jan 07, 2013 33.86 33.97 33.54 33.79 24,564 -0.33(-0.96%)
Jan 04, 2013 33.79 34.12 33.74 34.12 44,924 +0.42(+1.26%)
Jan 03, 2013 33.89 33.96 33.62 33.70 46,933 -0.09(-0.28%)
Jan 02, 2013 33.63 33.96 33.07 33.79 125,976 +0.72(+2.18%)
Dec 31, 2012 32.81 33.10 32.32 33.07 102,458 +0.40(+1.22%)
Dec 28, 2012 32.71 33.21 32.67 32.67 29,460 -0.20(-0.61%)
Dec 27, 2012 33.05 33.20 32.32 32.87 52,930 -0.24(-0.72%)
Dec 26, 2012 33.53 33.53 32.92 33.11 22,932 -0.32(-0.96%)
Dec 24, 2012 33.49 33.60 33.17 33.43 33,517 +0.07(+0.21%)
Dec 21, 2012 33.05 33.49 32.88 33.36 525,692 +0.14(+0.42%)
Dec 20, 2012 33.34 33.50 32.96 33.22 109,170 -0.20(-0.60%)
Dec 19, 2012 33.12 33.49 32.93 33.42 46,629 +0.24(+0.72%)
Dec 18, 2012 33.06 33.19 32.63 33.18 53,260 +0.12(+0.36%)
Dec 17, 2012 32.14 33.12 32.13 33.06 60,213 +0.99(+3.09%)
Dec 14, 2012 32.45 32.58 32.00 32.07 69,482 -0.46(-1.41%)
Dec 13, 2012 32.77 32.90 32.42 32.53 29,971 -0.27(-0.82%)
Dec 12, 2012 33.22 33.33 32.78 32.80 53,794 -0.36(-1.09%)
Dec 11, 2012 32.83 33.18 32.63 33.16 71,080 +0.41(+1.25%)
Dec 10, 2012 32.98 33.08 32.67 32.75 41,607 -0.23(-0.70%)
Dec 07, 2012 33.22 33.22 32.46 32.98 28,187 -0.02(-0.06%)
Dec 06, 2012 33.23 33.39 32.95 33.00 34,494 -0.33(-0.99%)
Dec 05, 2012 33.56 33.56 33.09 33.33 68,345 -0.02(-0.06%)
Dec 04, 2012 33.73 33.93 33.15 33.35 88,964 +0.19(+0.57%)
Nov 30, 2012 33.45 33.45 32.87 33.16 357,352 -0.19(-0.57%)
Nov 29, 2012 33.50 33.50 32.82 33.35 54,018 +0.09(+0.27%)
Nov 28, 2012 32.98 33.27 32.65 33.26 69,021 +0.23(+0.70%)
Nov 27, 2012 33.21 33.46 32.75 33.03 90,880 -0.12(-0.36%)
Nov 26, 2012 33.00 33.15 32.63 33.15 58,726 +0.15(+0.45%)
Nov 23, 2012 32.97 33.03 30.77 33.00 35,837 +0.19(+0.58%)
Nov 21, 2012 33.00 33.15 32.72 32.81 43,985 -0.18(-0.55%)
Nov 20, 2012 32.85 33.19 32.85 32.99 74,567 -0.01(-0.03%)
Nov 19, 2012 33.06 33.36 32.88 33.00 62,030 +0.24(+0.73%)
Nov 16, 2012 32.23 32.97 31.97 32.76 67,419 +0.42(+1.30%)
Nov 15, 2012 32.74 33.33 32.15 32.34 46,496 -0.49(-1.49%)
Nov 14, 2012 33.42 33.61 32.74 32.83 36,171 -0.61(-1.82%)
Nov 13, 2012 33.25 34.41 33.25 33.44 48,132 -0.02(-0.06%)
Nov 12, 2012 33.19 33.57 32.93 33.46 29,194 +0.33(+1.00%)
Nov 09, 2012 32.97 33.69 32.87 33.13 45,510 -0.10(-0.30%)
Nov 08, 2012 33.40 33.88 33.17 33.23 50,498 -0.18(-0.54%)
Nov 07, 2012 33.93 34.49 33.21 33.41 87,300 -0.93(-2.71%)
Nov 06, 2012 34.15 34.61 34.15 34.34 49,528 +0.32(+0.94%)
Nov 05, 2012 33.67 34.27 33.37 34.02 44,765 +0.30(+0.89%)
Nov 02, 2012 34.28 34.31 33.72 33.72 57,850 -0.36(-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.