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 (%)
Apr 30, 2010 4.959 5.003 4.820 4.820 650,362 -0.13(-2.53%)
Apr 29, 2010 4.895 4.969 4.840 4.945 430,235 +0.08(+1.55%)
Apr 28, 2010 4.861 4.923 4.858 4.870 206,958 +0.03(+0.64%)
Apr 27, 2010 4.871 4.940 4.811 4.839 373,958 -0.07(-1.36%)
Apr 26, 2010 5.019 5.027 4.900 4.906 423,812 -0.11(-2.15%)
Apr 23, 2010 4.983 5.049 4.972 5.013 491,180 -0.03(-0.61%)
Apr 22, 2010 4.960 5.061 4.960 5.044 783,675 +0.03(+0.68%)
Apr 21, 2010 4.834 5.013 4.834 5.010 678,483 +0.17(+3.47%)
Apr 20, 2010 4.897 4.897 4.808 4.842 291,041 -0.03(-0.70%)
Apr 19, 2010 4.907 4.926 4.772 4.876 463,030 -0.05(-1.01%)
Apr 16, 2010 4.954 5.013 4.866 4.926 496,524 -0.03(-0.55%)
Apr 15, 2010 4.890 4.998 4.888 4.954 806,183 +0.07(+1.37%)
Apr 14, 2010 4.763 4.887 4.708 4.887 1,419,369 +0.14(+2.85%)
Apr 13, 2010 4.739 4.756 4.698 4.751 361,834 -0.01(-0.25%)
Apr 12, 2010 4.743 4.787 4.710 4.763 362,534 +0.05(+1.05%)
Apr 09, 2010 4.756 4.756 4.705 4.714 151,842 -0.05(-1.08%)
Apr 08, 2010 4.710 4.784 4.696 4.765 322,021 +0.03(+0.54%)
Apr 07, 2010 4.736 4.756 4.693 4.739 271,707 -0.01(-0.29%)
Apr 06, 2010 4.630 4.796 4.630 4.753 227,880 +0.10(+2.21%)
Apr 05, 2010 4.595 4.652 4.575 4.650 232,279 +0.06(+1.27%)
Apr 01, 2010 4.544 4.592 4.592 4.592 1,407,223 +0.06(+1.32%)
Mar 31, 2010 4.564 4.654 4.532 4.532 400,492 -0.06(-1.27%)
Mar 30, 2010 4.604 4.645 4.544 4.590 292,576 -0.00(-0.07%)
Mar 29, 2010 4.607 4.654 4.560 4.594 519,254 +0.01(+0.30%)
Mar 26, 2010 4.609 4.662 4.570 4.580 480,322 -0.01(-0.26%)
Mar 25, 2010 4.612 4.681 4.552 4.592 295,120 -0.00(-0.04%)
Mar 24, 2010 4.638 4.647 4.575 4.594 365,387 -0.05(-1.14%)
Mar 23, 2010 4.619 4.659 4.533 4.647 230,056 +0.02(+0.33%)
Mar 22, 2010 4.583 4.637 4.569 4.631 475,970 +0.01(+0.11%)
Mar 19, 2010 4.618 4.628 4.515 4.626 543,817 +0.04(+0.86%)
Mar 18, 2010 4.642 4.664 4.574 4.587 291,345 -0.08(-1.62%)
Mar 17, 2010 4.520 4.662 4.520 4.662 415,329 +0.16(+3.66%)
Mar 16, 2010 4.451 4.516 4.439 4.498 379,325 +0.04(+0.96%)
Mar 15, 2010 4.429 4.484 4.393 4.455 452,580 +0.00(+0.00%)
Mar 12, 2010 4.498 4.498 4.424 4.455 242,652 -0.03(-0.61%)
Mar 11, 2010 4.415 4.496 4.415 4.482 346,082 +0.03(+0.69%)
Mar 10, 2010 4.455 4.537 4.424 4.451 422,143 -0.01(-0.15%)
Mar 09, 2010 4.410 4.480 4.381 4.458 275,458 +0.04(+0.89%)
Mar 08, 2010 4.477 4.498 4.408 4.419 300,505 -0.06(-1.34%)
Mar 05, 2010 4.444 4.479 4.407 4.479 419,652 +0.06(+1.28%)
Mar 04, 2010 4.438 4.468 4.394 4.422 373,771 -0.02(-0.39%)
Mar 03, 2010 4.378 4.496 4.378 4.439 768,926 +0.04(+0.86%)
Mar 02, 2010 4.278 4.434 4.276 4.402 848,067 +0.12(+2.76%)
Mar 01, 2010 4.174 4.285 4.163 4.283 560,182 +0.12(+2.92%)
Feb 26, 2010 4.138 4.172 4.081 4.162 475,923 +0.02(+0.37%)
Feb 25, 2010 4.153 4.180 4.081 4.146 217,454 -0.07(-1.59%)
Feb 24, 2010 4.102 4.223 4.067 4.213 400,375 +0.11(+2.76%)
Feb 23, 2010 4.103 4.127 4.069 4.100 423,257 -0.02(-0.37%)
Feb 22, 2010 4.134 4.177 4.107 4.115 327,517 +0.00(+0.08%)
Feb 19, 2010 4.052 4.168 4.030 4.112 393,614 +0.06(+1.48%)
Feb 18, 2010 4.031 4.055 4.014 4.052 341,969 +0.03(+0.68%)
Feb 17, 2010 4.055 4.055 3.995 4.025 301,251 -0.02(-0.51%)
Feb 16, 2010 4.050 4.050 3.992 4.045 284,624 -0.01(-0.13%)
Feb 12, 2010 4.117 4.050 4.050 4.050 3,096,824 -0.09(-2.19%)
Feb 11, 2010 4.083 4.174 4.040 4.141 445,480 +0.04(+0.88%)
Feb 10, 2010 4.025 4.105 3.953 4.105 300,306 +0.07(+1.70%)
Feb 09, 2010 4.096 4.115 4.002 4.037 484,231 +0.00(+0.08%)
Feb 08, 2010 4.201 4.203 4.028 4.033 434,004 -0.17(-4.04%)
Feb 05, 2010 4.086 4.206 4.086 4.203 1,028,540 +0.14(+3.41%)
Feb 04, 2010 4.010 4.093 3.996 4.064 1,223,425 +0.05(+1.28%)
Feb 03, 2010 3.943 4.015 3.926 4.013 811,618 +0.04(+1.08%)
Feb 02, 2010 3.970 3.998 3.919 3.970 826,362 +0.03(+0.74%)
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.