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, 2013 7.745 7.823 7.741 7.808 0 +0.05(+0.63%)
Apr 29, 2013 7.810 7.810 7.735 7.759 586,389 +0.00(+0.00%)
Apr 26, 2013 7.871 7.871 7.759 7.759 622,101 -0.11(-1.42%)
Apr 25, 2013 7.963 8.022 7.865 7.871 0 -0.08(-1.01%)
Apr 24, 2013 8.101 8.101 7.937 7.951 272,041 -0.16(-1.92%)
Apr 23, 2013 7.863 8.116 7.846 8.107 316,138 +0.27(+3.46%)
Apr 22, 2013 7.794 7.884 7.716 7.835 574,459 +0.09(+1.17%)
Apr 19, 2013 7.495 7.747 7.495 7.745 376,707 +0.25(+3.28%)
Apr 18, 2013 7.460 7.564 7.420 7.499 407,617 +0.03(+0.42%)
Apr 17, 2013 7.470 7.621 7.413 7.468 593,419 -0.08(-1.02%)
Apr 16, 2013 7.419 7.562 7.411 7.544 320,248 +0.20(+2.73%)
Apr 15, 2013 7.590 7.623 7.332 7.344 393,520 -0.25(-3.24%)
Apr 12, 2013 7.531 7.617 7.519 7.590 320,716 +0.05(+0.65%)
Apr 11, 2013 7.696 7.696 7.501 7.540 179,453 -0.14(-1.82%)
Apr 10, 2013 7.533 7.723 7.527 7.680 509,062 +0.20(+2.63%)
Apr 09, 2013 7.533 7.568 7.462 7.483 474,413 -0.00(-0.03%)
Apr 08, 2013 7.446 7.501 7.358 7.485 198,052 +0.07(+0.93%)
Apr 05, 2013 7.306 7.450 7.306 7.417 261,160 +0.01(+0.08%)
Apr 04, 2013 7.375 7.430 7.312 7.411 182,180 +0.04(+0.53%)
Apr 03, 2013 7.452 7.452 7.232 7.371 383,315 -0.00(-0.05%)
Apr 02, 2013 7.371 7.470 7.363 7.375 356,526 +0.06(+0.75%)
Apr 01, 2013 7.411 7.446 7.222 7.320 497,133 -0.08(-1.14%)
Mar 28, 2013 7.407 7.497 7.363 7.405 572,139 +0.02(+0.27%)
Mar 27, 2013 7.306 7.415 7.293 7.385 351,103 +0.04(+0.54%)
Mar 26, 2013 7.375 7.403 7.261 7.346 311,045 +0.02(+0.27%)
Mar 25, 2013 7.277 7.338 7.224 7.326 342,169 +0.09(+1.19%)
Mar 22, 2013 7.291 7.299 7.200 7.240 366,268 -0.04(-0.49%)
Mar 21, 2013 7.192 7.287 7.177 7.275 281,270 +0.03(+0.41%)
Mar 20, 2013 7.216 7.277 7.128 7.246 222,328 +0.04(+0.57%)
Mar 19, 2013 7.293 7.322 7.173 7.204 236,135 -0.05(-0.73%)
Mar 18, 2013 7.183 7.308 7.071 7.257 387,990 +0.01(+0.19%)
Mar 15, 2013 7.128 7.281 7.120 7.244 887,301 +0.14(+1.96%)
Mar 14, 2013 7.027 7.110 7.023 7.104 502,952 +0.09(+1.26%)
Mar 13, 2013 6.929 7.025 6.923 7.016 661,050 +0.11(+1.62%)
Mar 12, 2013 6.880 6.943 6.856 6.904 824,783 +0.11(+1.59%)
Mar 11, 2013 6.813 6.852 6.746 6.795 236,374 -0.05(-0.66%)
Mar 08, 2013 6.876 6.880 6.780 6.841 584,145 +0.02(+0.35%)
Mar 07, 2013 6.729 6.833 6.729 6.817 197,187 +0.07(+1.11%)
Mar 06, 2013 6.756 6.760 6.689 6.742 133,612 +0.02(+0.23%)
Mar 05, 2013 6.743 6.774 6.666 6.727 302,697 +0.06(+0.88%)
Mar 04, 2013 6.711 6.782 6.619 6.668 369,986 -0.07(-1.11%)
Mar 01, 2013 6.583 6.797 6.558 6.742 220,767 +0.09(+1.33%)
Feb 28, 2013 6.615 6.691 6.609 6.654 371,045 +0.04(+0.56%)
Feb 27, 2013 6.646 6.725 6.607 6.617 524,792 -0.03(-0.41%)
Feb 26, 2013 6.642 6.719 6.581 6.644 683,428 -0.17(-2.48%)
Feb 22, 2013 6.780 6.829 6.719 6.813 173,287 +0.08(+1.17%)
Feb 21, 2013 6.776 6.840 6.721 6.734 324,557 -0.05(-0.70%)
Feb 20, 2013 6.823 6.861 6.758 6.782 542,725 -0.05(-0.72%)
Feb 19, 2013 6.799 6.909 6.799 6.831 320,859 +0.03(+0.46%)
Feb 15, 2013 6.860 6.886 6.795 6.799 263,774 -0.02(-0.26%)
Feb 14, 2013 6.841 6.860 6.817 6.817 82,627 -0.04(-0.57%)
Feb 13, 2013 6.841 6.862 6.766 6.856 556,964 +0.04(+0.55%)
Feb 12, 2013 6.848 6.854 6.807 6.819 107,336 -0.03(-0.49%)
Feb 11, 2013 6.846 6.864 6.815 6.852 71,954 +0.02(+0.23%)
Feb 08, 2013 6.854 6.884 6.835 6.837 92,990 -0.01(-0.17%)
Feb 07, 2013 6.841 6.882 6.817 6.848 138,829 -0.01(-0.09%)
Feb 06, 2013 6.817 6.872 6.792 6.854 206,196 +0.05(+0.69%)
Feb 04, 2013 6.882 6.888 6.762 6.807 218,722 -0.10(-1.47%)
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.