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 (%)
Jun 30, 2009 19.36 19.36 18.55 19.04 58,078 +0.24(+1.28%)
Jun 29, 2009 19.01 20.00 18.45 18.80 71,113 -0.18(-0.95%)
Jun 26, 2009 18.67 19.23 18.28 18.98 226,296 +0.25(+1.33%)
Jun 25, 2009 18.71 18.95 18.32 18.73 37,628 +0.22(+1.19%)
Jun 24, 2009 19.05 19.11 18.42 18.51 37,731 -0.32(-1.70%)
Jun 23, 2009 19.30 19.58 18.83 18.83 53,537 -0.27(-1.41%)
Jun 22, 2009 19.76 20.46 18.92 19.10 68,041 -0.90(-4.50%)
Jun 19, 2009 20.19 20.50 19.70 20.00 81,411 +0.15(+0.76%)
Jun 18, 2009 19.75 20.16 19.53 19.85 54,303 +0.01(+0.05%)
Jun 17, 2009 19.65 20.29 19.40 19.84 39,651 +0.16(+0.81%)
Jun 16, 2009 20.40 20.40 19.57 19.68 76,096 -0.63(-3.10%)
Jun 15, 2009 20.50 20.50 19.52 20.31 86,223 -0.34(-1.65%)
Jun 12, 2009 20.54 20.84 20.19 20.65 27,487 +0.01(+0.05%)
Jun 11, 2009 20.83 21.47 20.62 20.64 115,267 -0.07(-0.34%)
Jun 10, 2009 21.43 21.43 20.10 20.71 135,324 -0.61(-2.86%)
Jun 09, 2009 21.29 21.71 20.75 21.32 104,043 +0.08(+0.38%)
Jun 08, 2009 21.26 21.46 20.41 21.24 92,501 +0.12(+0.57%)
Jun 05, 2009 21.65 21.68 20.56 21.12 54,341 -0.37(-1.72%)
Jun 04, 2009 21.48 21.58 21.01 21.49 73,370 +0.20(+0.94%)
Jun 03, 2009 21.10 21.50 20.64 21.29 67,693 +0.01(+0.05%)
Jun 02, 2009 20.43 21.75 19.95 21.28 205,692 +0.33(+1.58%)
Jun 01, 2009 20.33 21.44 20.08 20.95 126,224 +1.06(+5.33%)
May 29, 2009 19.38 20.08 19.20 19.89 119,620 +0.63(+3.27%)
May 28, 2009 19.31 20.29 18.90 19.26 73,975 +0.16(+0.84%)
May 27, 2009 20.06 20.06 18.92 19.10 121,115 -0.97(-4.83%)
May 26, 2009 18.85 20.19 18.85 20.07 60,365 +1.09(+5.74%)
May 22, 2009 19.00 19.31 18.89 18.98 50,974 +0.10(+0.53%)
May 21, 2009 18.81 19.36 18.67 18.88 58,769 -0.11(-0.58%)
May 20, 2009 19.34 20.06 18.76 18.99 120,805 -0.18(-0.94%)
May 19, 2009 20.25 20.25 18.84 19.17 137,005 -1.46(-7.08%)
May 18, 2009 20.21 20.72 19.63 20.63 129,274 +0.72(+3.62%)
May 15, 2009 20.21 20.64 19.33 19.91 57,537 -0.25(-1.24%)
May 14, 2009 19.94 20.71 19.60 20.16 111,751 +0.25(+1.26%)
May 13, 2009 20.96 21.06 19.86 19.91 78,671 -1.41(-6.61%)
May 12, 2009 21.78 22.16 20.86 21.32 30,489 -0.22(-1.02%)
May 11, 2009 22.24 22.24 21.30 21.54 32,696 -0.80(-3.58%)
May 08, 2009 22.20 22.78 21.66 22.34 73,625 +0.43(+1.96%)
May 07, 2009 22.50 22.50 21.46 21.91 70,176 -0.27(-1.22%)
May 06, 2009 21.83 22.35 21.40 22.18 71,873 +0.58(+2.69%)
May 05, 2009 21.87 21.91 21.22 21.60 85,310 -0.46(-2.09%)
May 04, 2009 21.43 22.16 20.99 22.06 56,898 +1.01(+4.80%)
May 01, 2009 22.30 22.30 20.95 21.05 82,548 -1.00(-4.54%)
Apr 30, 2009 23.16 23.16 21.98 22.05 109,824 -0.95(-4.13%)
Apr 29, 2009 22.27 23.40 22.03 23.00 156,893 +0.97(+4.40%)
Apr 28, 2009 21.55 22.82 21.50 22.03 72,717 +0.35(+1.61%)
Apr 27, 2009 21.76 22.49 21.43 21.68 89,539 -0.68(-3.04%)
Apr 24, 2009 22.02 23.13 21.83 22.36 100,728 +0.32(+1.45%)
Apr 23, 2009 22.32 22.32 21.26 22.04 50,759 -0.20(-0.90%)
Apr 22, 2009 22.35 23.50 21.85 22.24 51,720 -0.49(-2.16%)
Apr 21, 2009 21.02 22.80 21.02 22.73 59,445 +1.28(+5.97%)
Apr 20, 2009 22.77 22.88 21.44 21.45 71,977 -1.72(-7.42%)
Apr 17, 2009 22.95 23.72 22.34 23.17 68,266 +0.28(+1.22%)
Apr 16, 2009 22.71 22.95 21.76 22.89 62,632 +0.36(+1.60%)
Apr 15, 2009 21.95 22.62 21.58 22.53 65,868 +0.37(+1.67%)
Apr 14, 2009 22.67 22.73 22.06 22.16 122,620 -0.74(-3.23%)
Apr 13, 2009 22.10 22.91 21.55 22.90 159,006 +0.43(+1.91%)
Apr 09, 2009 20.88 22.53 20.88 22.47 166,454 +2.05(+10.04%)
Apr 08, 2009 20.37 20.42 19.63 20.42 200,574 +0.13(+0.64%)
Apr 07, 2009 20.55 21.01 20.20 20.29 41,202 -0.52(-2.50%)
Apr 06, 2009 20.81 21.31 20.09 20.81 53,988 -0.19(-0.90%)
Apr 03, 2009 21.41 21.41 20.44 21.00 110,971 -0.35(-1.64%)
Apr 02, 2009 21.44 21.47 20.87 21.35 111,602 +0.61(+2.94%)
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.