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 24, 2011 4.392 4.446 4.350 4.415 317,632 +0.02(+0.56%)
May 23, 2011 4.362 4.412 4.358 4.391 198,287 -0.04(-0.95%)
May 20, 2011 4.461 4.497 4.412 4.432 380,574 -0.06(-1.32%)
May 19, 2011 4.532 4.532 4.448 4.492 195,756 -0.03(-0.68%)
May 18, 2011 4.461 4.528 4.461 4.522 312,249 +0.00(+0.00%)
May 17, 2011 4.436 4.528 4.419 4.522 281,931 +0.06(+1.28%)
May 16, 2011 4.486 4.503 4.440 4.465 332,060 -0.05(-1.04%)
May 13, 2011 4.536 4.545 4.474 4.512 343,873 -0.02(-0.44%)
May 12, 2011 4.486 4.553 4.410 4.532 548,984 +0.03(+0.76%)
May 11, 2011 4.564 4.564 4.478 4.497 270,668 -0.07(-1.50%)
May 10, 2011 4.537 4.570 4.455 4.566 140,045 +0.06(+1.31%)
May 09, 2011 4.446 4.526 4.446 4.507 188,764 +0.06(+1.35%)
May 06, 2011 4.516 4.559 4.418 4.447 326,720 -0.03(-0.64%)
May 05, 2011 4.485 4.548 4.403 4.476 462,814 +0.01(+0.21%)
May 04, 2011 4.533 4.556 4.466 4.466 996,986 -0.10(-2.13%)
May 03, 2011 4.483 4.569 4.455 4.563 593,267 +0.07(+1.52%)
May 02, 2011 4.507 4.603 4.483 4.495 336,023 -0.07(-1.50%)
Apr 29, 2011 4.561 4.590 4.496 4.563 491,149 +0.01(+0.13%)
Apr 28, 2011 4.506 4.557 4.476 4.557 260,716 +0.05(+1.06%)
Apr 27, 2011 4.540 4.569 4.460 4.510 442,422 -0.01(-0.29%)
Apr 26, 2011 4.369 4.550 4.368 4.523 721,067 +0.17(+3.98%)
Apr 25, 2011 4.344 4.363 4.266 4.350 2,494,924 +0.13(+2.97%)
Apr 21, 2011 4.358 4.358 4.215 4.224 880,343 +0.01(+0.14%)
Apr 20, 2011 4.215 4.236 4.182 4.219 971,871 +0.05(+1.23%)
Apr 19, 2011 4.251 4.257 4.150 4.167 497,652 -0.06(-1.49%)
Apr 18, 2011 4.239 4.285 4.192 4.230 189,580 -0.06(-1.46%)
Apr 15, 2011 4.253 4.321 4.234 4.293 478,883 +0.03(+0.62%)
Apr 14, 2011 4.156 4.266 4.156 4.266 266,668 +0.07(+1.59%)
Apr 13, 2011 4.260 4.276 4.175 4.200 276,160 -0.04(-0.85%)
Apr 12, 2011 4.093 4.329 4.093 4.236 1,065,217 +0.07(+1.60%)
Apr 11, 2011 4.209 4.234 4.148 4.169 257,023 -0.05(-1.17%)
Apr 08, 2011 4.274 4.274 4.207 4.219 348,257 -0.03(-0.63%)
Apr 07, 2011 4.327 4.327 4.243 4.245 224,286 -0.07(-1.63%)
Apr 06, 2011 4.291 4.352 4.291 4.316 235,186 +0.01(+0.22%)
Apr 05, 2011 4.333 4.346 4.302 4.306 134,340 -0.02(-0.44%)
Apr 04, 2011 4.338 4.344 4.302 4.325 228,111 +0.01(+0.13%)
Apr 01, 2011 4.361 4.369 4.300 4.319 296,578 -0.01(-0.26%)
Mar 31, 2011 4.306 4.333 4.274 4.331 231,084 +0.02(+0.49%)
Mar 30, 2011 4.268 4.323 4.243 4.310 185,619 +0.05(+1.07%)
Mar 29, 2011 4.247 4.279 4.241 4.264 136,241 +0.02(+0.40%)
Mar 28, 2011 4.251 4.262 4.215 4.247 178,444 +0.01(+0.31%)
Mar 25, 2011 4.203 4.312 4.179 4.234 139,913 +0.05(+1.09%)
Mar 24, 2011 4.251 4.251 4.154 4.188 132,054 -0.01(-0.23%)
Mar 23, 2011 4.186 4.211 4.143 4.198 270,135 +0.01(+0.18%)
Mar 22, 2011 4.182 4.207 4.167 4.190 721,493 +0.01(+0.23%)
Mar 21, 2011 4.188 4.208 4.169 4.180 235,018 +0.02(+0.60%)
Mar 18, 2011 4.083 4.234 4.083 4.156 495,656 +0.10(+2.44%)
Mar 17, 2011 4.106 4.156 4.045 4.057 200,664 +0.01(+0.33%)
Mar 16, 2011 4.057 4.144 4.007 4.043 333,585 -0.03(-0.75%)
Mar 15, 2011 4.017 4.118 3.998 4.074 281,901 -0.03(-0.65%)
Mar 14, 2011 4.110 4.125 4.059 4.101 186,538 -0.04(-0.92%)
Mar 11, 2011 4.131 4.167 4.121 4.139 329,908 -0.01(-0.14%)
Mar 10, 2011 4.219 4.227 4.110 4.144 315,615 -0.13(-3.07%)
Mar 09, 2011 4.319 4.333 4.224 4.276 201,599 -0.06(-1.27%)
Mar 08, 2011 4.247 4.363 4.247 4.331 188,797 +0.10(+2.25%)
Mar 07, 2011 4.314 4.314 4.209 4.236 226,971 -0.07(-1.64%)
Mar 04, 2011 4.356 4.359 4.249 4.306 257,165 -0.06(-1.31%)
Mar 03, 2011 4.302 4.424 4.302 4.363 425,087 +0.10(+2.32%)
Mar 02, 2011 4.222 4.295 4.182 4.264 464,637 +0.04(+0.99%)
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.