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, 2013 8.355 8.454 8.296 8.306 242,781 -0.10(-1.17%)
May 30, 2013 8.306 8.428 8.283 8.405 158,908 +0.14(+1.72%)
May 29, 2013 8.419 8.453 8.217 8.263 310,816 -0.29(-3.35%)
May 28, 2013 8.513 8.740 8.498 8.549 438,644 +0.16(+1.95%)
May 24, 2013 8.283 8.407 8.219 8.385 0 +0.08(+0.95%)
May 23, 2013 8.237 8.344 8.190 8.306 0 +0.02(+0.26%)
May 22, 2013 8.397 8.561 8.243 8.284 0 -0.12(-1.48%)
May 21, 2013 8.342 8.428 8.338 8.409 0 +0.06(+0.69%)
May 20, 2013 8.387 8.472 8.302 8.352 0 -0.04(-0.42%)
May 17, 2013 8.172 8.405 8.146 8.387 0 +0.27(+3.30%)
May 16, 2013 8.154 8.213 8.091 8.119 220,328 -0.07(-0.87%)
May 15, 2013 8.204 8.267 8.158 8.190 0 +0.19(+2.34%)
May 13, 2013 7.989 8.028 7.945 8.002 0 +0.00(+0.05%)
May 10, 2013 8.004 8.024 7.953 7.998 0 +0.00(+0.00%)
May 09, 2013 8.118 8.154 7.992 7.998 0 -0.11(-1.36%)
May 08, 2013 8.030 8.132 7.987 8.108 0 +0.09(+1.08%)
May 07, 2013 7.924 8.076 7.924 8.022 0 +0.09(+1.14%)
May 06, 2013 7.884 8.018 7.884 7.932 0 +0.03(+0.35%)
May 03, 2013 7.882 7.981 7.882 7.904 0 +0.12(+1.57%)
May 02, 2013 7.652 7.823 7.652 7.782 0 +0.18(+2.33%)
May 01, 2013 7.768 7.865 7.578 7.605 978,673 -0.20(-2.59%)
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%)
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.