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 7.801 7.880 7.797 7.864 0 +0.05(+0.63%)
Apr 29, 2013 7.866 7.866 7.791 7.815 582,172 +0.00(+0.00%)
Apr 26, 2013 7.928 7.928 7.815 7.815 617,628 -0.11(-1.42%)
Apr 25, 2013 8.021 8.080 7.922 7.928 0 -0.08(-1.01%)
Apr 24, 2013 8.159 8.159 7.995 8.009 270,085 -0.16(-1.92%)
Apr 23, 2013 7.920 8.175 7.903 8.165 313,865 +0.27(+3.46%)
Apr 22, 2013 7.850 7.941 7.772 7.892 570,328 +0.09(+1.17%)
Apr 19, 2013 7.549 7.803 7.549 7.801 373,998 +0.25(+3.28%)
Apr 18, 2013 7.514 7.619 7.474 7.553 404,686 +0.03(+0.42%)
Apr 17, 2013 7.524 7.676 7.466 7.522 589,152 -0.08(-1.02%)
Apr 16, 2013 7.472 7.617 7.464 7.599 317,945 +0.20(+2.73%)
Apr 15, 2013 7.644 7.678 7.385 7.397 390,691 -0.25(-3.24%)
Apr 12, 2013 7.585 7.672 7.573 7.644 318,410 +0.05(+0.65%)
Apr 11, 2013 7.751 7.751 7.555 7.595 178,163 -0.14(-1.82%)
Apr 10, 2013 7.587 7.779 7.581 7.736 505,402 +0.20(+2.63%)
Apr 09, 2013 7.587 7.623 7.516 7.538 471,002 -0.00(-0.03%)
Apr 08, 2013 7.500 7.555 7.411 7.540 196,628 +0.07(+0.93%)
Apr 05, 2013 7.359 7.504 7.359 7.470 259,282 +0.01(+0.08%)
Apr 04, 2013 7.429 7.484 7.365 7.464 180,870 +0.04(+0.53%)
Apr 03, 2013 7.506 7.506 7.284 7.425 380,559 -0.00(-0.05%)
Apr 02, 2013 7.425 7.524 7.417 7.429 353,962 +0.06(+0.75%)
Apr 01, 2013 7.464 7.500 7.274 7.373 493,558 -0.09(-1.14%)
Mar 28, 2013 7.460 7.551 7.417 7.458 568,025 +0.02(+0.27%)
Mar 27, 2013 7.359 7.468 7.346 7.439 348,578 +0.04(+0.54%)
Mar 26, 2013 7.429 7.456 7.314 7.399 308,809 +0.02(+0.27%)
Mar 25, 2013 7.330 7.391 7.276 7.379 339,709 +0.09(+1.19%)
Mar 22, 2013 7.344 7.351 7.252 7.292 363,634 -0.04(-0.49%)
Mar 21, 2013 7.245 7.340 7.229 7.328 279,247 +0.03(+0.41%)
Mar 20, 2013 7.268 7.330 7.179 7.298 220,730 +0.04(+0.57%)
Mar 19, 2013 7.346 7.375 7.225 7.256 234,437 -0.05(-0.73%)
Mar 18, 2013 7.235 7.361 7.122 7.310 385,200 +0.01(+0.19%)
Mar 15, 2013 7.179 7.334 7.171 7.296 880,921 +0.14(+1.96%)
Mar 14, 2013 7.078 7.161 7.074 7.155 499,336 +0.09(+1.26%)
Mar 13, 2013 6.979 7.076 6.973 7.066 656,296 +0.11(+1.62%)
Mar 12, 2013 6.930 6.993 6.906 6.954 818,853 +0.11(+1.59%)
Mar 11, 2013 6.862 6.902 6.795 6.845 234,675 -0.05(-0.66%)
Mar 08, 2013 6.926 6.930 6.829 6.890 579,945 +0.02(+0.35%)
Mar 07, 2013 6.777 6.882 6.777 6.866 195,769 +0.08(+1.11%)
Mar 06, 2013 6.805 6.809 6.738 6.791 132,651 +0.02(+0.23%)
Mar 05, 2013 6.792 6.823 6.714 6.775 300,521 +0.06(+0.88%)
Mar 04, 2013 6.759 6.831 6.666 6.716 367,326 -0.08(-1.11%)
Mar 01, 2013 6.631 6.847 6.605 6.791 219,179 +0.09(+1.33%)
Feb 28, 2013 6.662 6.740 6.657 6.702 368,377 +0.04(+0.56%)
Feb 27, 2013 6.694 6.773 6.655 6.664 521,019 -0.03(-0.41%)
Feb 26, 2013 6.690 6.767 6.629 6.692 678,514 -0.17(-2.48%)
Feb 22, 2013 6.829 6.878 6.767 6.862 172,041 +0.08(+1.17%)
Feb 21, 2013 6.825 6.889 6.769 6.783 322,223 -0.05(-0.70%)
Feb 20, 2013 6.872 6.911 6.807 6.831 538,822 -0.05(-0.72%)
Feb 19, 2013 6.849 6.959 6.849 6.880 318,552 +0.03(+0.46%)
Feb 15, 2013 6.910 6.936 6.845 6.849 261,878 -0.02(-0.26%)
Feb 14, 2013 6.890 6.910 6.866 6.866 82,033 -0.04(-0.57%)
Feb 13, 2013 6.890 6.912 6.815 6.906 552,959 +0.04(+0.55%)
Feb 12, 2013 6.898 6.904 6.856 6.868 106,564 -0.03(-0.49%)
Feb 11, 2013 6.896 6.914 6.864 6.902 71,436 +0.02(+0.23%)
Feb 08, 2013 6.904 6.934 6.884 6.886 92,321 -0.01(-0.17%)
Feb 07, 2013 6.890 6.932 6.866 6.898 137,831 -0.01(-0.09%)
Feb 06, 2013 6.866 6.922 6.841 6.904 204,714 +0.05(+0.69%)
Feb 04, 2013 6.932 6.937 6.811 6.857 217,149 -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.