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 (%)
May 31, 2012 5.428 5.473 5.343 5.444 483,202 +0.03(+0.57%)
May 30, 2012 5.458 5.487 5.411 5.413 216,690 -0.10(-1.89%)
May 29, 2012 5.545 5.554 5.438 5.518 231,323 -0.02(-0.28%)
May 25, 2012 5.516 5.537 5.471 5.533 330,610 +0.00(+0.00%)
May 24, 2012 5.521 5.533 5.417 5.533 196,569 +0.02(+0.35%)
May 23, 2012 5.392 5.531 5.392 5.514 387,041 +0.07(+1.21%)
May 22, 2012 5.479 5.527 5.405 5.448 367,044 -0.05(-0.85%)
May 21, 2012 5.430 5.521 5.397 5.494 396,393 +0.06(+1.18%)
May 18, 2012 5.401 5.570 5.401 5.430 580,551 +0.01(+0.21%)
May 17, 2012 5.429 5.487 5.405 5.419 308,727 -0.02(-0.32%)
May 16, 2012 5.479 5.494 5.434 5.436 120,911 -0.04(-0.71%)
May 15, 2012 5.417 5.527 5.417 5.475 186,648 +0.05(+0.93%)
May 14, 2012 5.438 5.471 5.403 5.425 204,159 -0.06(-1.16%)
May 11, 2012 5.473 5.546 5.454 5.489 225,771 -0.03(-0.63%)
May 10, 2012 5.514 5.541 5.456 5.523 300,664 +0.04(+0.81%)
May 09, 2012 5.467 5.512 5.411 5.479 284,345 -0.06(-1.11%)
May 08, 2012 5.462 5.591 5.462 5.541 317,345 +0.03(+0.52%)
May 07, 2012 5.467 5.581 5.452 5.512 374,472 +0.05(+0.85%)
May 04, 2012 5.548 5.548 5.431 5.465 288,032 -0.11(-1.90%)
May 03, 2012 5.612 5.622 5.535 5.571 239,274 -0.06(-1.10%)
May 02, 2012 5.544 5.641 5.487 5.633 589,749 +0.08(+1.39%)
May 01, 2012 5.606 5.684 5.551 5.556 599,383 -0.06(-1.13%)
Apr 30, 2012 5.703 5.720 5.612 5.620 426,606 -0.10(-1.75%)
Apr 27, 2012 5.633 5.720 5.602 5.720 272,237 +0.08(+1.37%)
Apr 26, 2012 5.649 5.666 5.554 5.643 212,574 -0.02(-0.41%)
Apr 25, 2012 5.593 5.701 5.581 5.666 364,506 +0.10(+1.84%)
Apr 24, 2012 5.489 5.593 5.489 5.564 466,845 +0.08(+1.55%)
Apr 23, 2012 5.479 5.544 5.448 5.479 626,622 -0.05(-0.94%)
Apr 20, 2012 5.408 5.539 5.338 5.531 812,798 +0.31(+5.99%)
Apr 19, 2012 5.101 5.265 5.074 5.219 365,559 +0.11(+2.11%)
Apr 18, 2012 5.124 5.163 5.055 5.111 319,077 -0.04(-0.79%)
Apr 17, 2012 5.091 5.211 5.091 5.151 382,069 +0.08(+1.60%)
Apr 16, 2012 5.028 5.112 5.003 5.070 267,368 +0.05(+1.08%)
Apr 13, 2012 5.128 5.128 5.012 5.016 343,640 -0.13(-2.62%)
Apr 12, 2012 5.153 5.213 5.149 5.151 379,601 +0.00(+0.00%)
Apr 11, 2012 5.107 5.178 5.101 5.151 327,389 +0.05(+1.06%)
Apr 10, 2012 5.126 5.155 5.093 5.097 640,617 -0.03(-0.60%)
Apr 09, 2012 5.112 5.174 5.112 5.128 443,438 -0.06(-1.12%)
Apr 05, 2012 5.178 5.209 5.178 5.186 331,304 -0.01(-0.26%)
Apr 04, 2012 5.184 5.215 5.120 5.199 415,328 -0.05(-0.92%)
Apr 03, 2012 5.228 5.265 5.172 5.247 542,914 -0.01(-0.11%)
Apr 02, 2012 5.116 5.255 5.114 5.253 348,597 +0.12(+2.37%)
Mar 30, 2012 5.228 5.228 5.132 5.132 487,011 -0.07(-1.26%)
Mar 29, 2012 5.161 5.215 5.089 5.197 238,532 -0.01(-0.15%)
Mar 28, 2012 5.178 5.219 5.161 5.205 387,431 +0.03(+0.67%)
Mar 27, 2012 5.207 5.207 5.157 5.170 406,938 -0.02(-0.30%)
Mar 26, 2012 5.163 5.219 5.139 5.186 519,528 +0.08(+1.66%)
Mar 23, 2012 5.030 5.105 5.004 5.101 678,398 +0.06(+1.11%)
Mar 22, 2012 5.060 5.060 4.995 5.045 355,950 -0.06(-1.21%)
Mar 21, 2012 5.138 5.159 5.047 5.107 210,785 -0.01(-0.15%)
Mar 20, 2012 5.122 5.141 5.074 5.114 265,310 -0.04(-0.82%)
Mar 19, 2012 5.095 5.193 5.006 5.157 306,710 +0.06(+1.17%)
Mar 16, 2012 5.091 5.138 5.052 5.097 975,863 +0.01(+0.23%)
Mar 15, 2012 5.057 5.087 5.028 5.085 596,796 +0.04(+0.80%)
Mar 14, 2012 5.001 5.057 5.001 5.045 946,415 +0.05(+1.04%)
Mar 13, 2012 4.956 4.995 4.929 4.993 560,762 +0.08(+1.57%)
Mar 12, 2012 4.893 4.929 4.881 4.916 346,005 +0.02(+0.35%)
Mar 09, 2012 4.860 4.918 4.837 4.898 594,244 +0.04(+0.83%)
Mar 08, 2012 4.846 4.864 4.808 4.858 446,565 +0.03(+0.56%)
Mar 07, 2012 4.806 4.848 4.790 4.831 423,407 +0.06(+1.21%)
Mar 06, 2012 4.817 4.837 4.761 4.773 375,800 -0.09(-1.79%)
Mar 05, 2012 4.763 4.868 4.763 4.860 382,463 +0.09(+1.94%)
Mar 02, 2012 4.831 4.854 4.761 4.767 666,928 -0.07(-1.36%)
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.