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 (%)
Sep 28, 2012 34.05 34.46 34.01 34.09 96,501 -0.16(-0.47%)
Sep 27, 2012 33.61 34.47 33.40 34.25 94,786 +0.05(+0.15%)
Sep 26, 2012 33.53 34.28 33.38 34.20 91,605 -0.10(-0.29%)
Sep 25, 2012 35.29 35.64 34.25 34.30 128,575 -0.80(-2.28%)
Sep 24, 2012 34.33 35.10 34.21 35.10 92,720 +0.75(+2.18%)
Sep 21, 2012 34.71 34.72 34.10 34.35 362,234 +0.25(+0.73%)
Sep 20, 2012 34.11 34.55 33.96 34.10 55,865 -0.17(-0.50%)
Sep 19, 2012 34.49 34.71 34.24 34.27 81,687 -0.19(-0.55%)
Sep 18, 2012 34.14 34.80 34.07 34.46 296,262 +0.35(+1.03%)
Sep 17, 2012 34.22 34.30 34.00 34.11 68,732 -0.16(-0.47%)
Sep 14, 2012 33.35 34.49 33.32 34.27 88,519 +1.14(+3.44%)
Sep 13, 2012 32.86 33.52 32.67 33.13 104,157 +0.23(+0.70%)
Sep 12, 2012 33.30 33.33 32.85 32.90 44,333 -0.30(-0.90%)
Sep 11, 2012 33.10 33.65 33.05 33.20 42,547 -0.02(-0.06%)
Sep 10, 2012 33.57 33.61 33.18 33.22 50,119 -0.20(-0.60%)
Sep 07, 2012 33.42 33.75 33.14 33.42 100,026 +0.23(+0.69%)
Sep 06, 2012 32.42 33.43 32.27 33.19 104,762 +0.97(+3.01%)
Sep 05, 2012 32.00 32.30 31.36 32.22 93,633 +0.38(+1.19%)
Sep 04, 2012 31.58 31.91 31.35 31.84 61,343 +0.33(+1.05%)
Aug 31, 2012 31.86 31.86 31.42 31.51 41,595 -0.12(-0.38%)
Aug 30, 2012 31.96 31.96 31.49 31.63 43,796 -0.42(-1.31%)
Aug 29, 2012 31.81 32.11 31.49 32.05 35,618 +0.57(+1.81%)
Aug 27, 2012 31.27 31.48 30.95 31.48 23,195 +0.43(+1.38%)
Aug 24, 2012 30.95 31.21 30.95 31.05 26,972 +0.10(+0.32%)
Aug 23, 2012 31.11 31.16 30.95 30.95 31,352 -0.10(-0.32%)
Aug 22, 2012 31.34 31.44 31.00 31.05 23,697 -0.42(-1.33%)
Aug 21, 2012 31.64 32.25 31.35 31.47 47,996 -0.02(-0.06%)
Aug 20, 2012 31.27 31.51 31.10 31.49 32,618 +0.09(+0.29%)
Aug 17, 2012 30.84 31.42 30.75 31.40 34,926 +0.43(+1.39%)
Aug 16, 2012 30.76 31.10 30.38 30.97 46,661 +0.17(+0.55%)
Aug 15, 2012 30.41 30.81 30.41 30.80 40,444 +0.26(+0.85%)
Aug 14, 2012 30.65 30.90 30.29 30.54 61,204 -0.02(-0.07%)
Aug 13, 2012 30.53 30.70 29.98 30.56 33,134 +0.20(+0.66%)
Aug 10, 2012 30.53 30.53 30.16 30.36 23,921 -0.12(-0.39%)
Aug 09, 2012 30.51 30.81 30.38 30.48 34,157 -0.22(-0.72%)
Aug 08, 2012 30.30 30.80 30.13 30.70 18,286 +0.22(+0.72%)
Aug 07, 2012 30.62 30.66 29.86 30.48 35,555 +0.11(+0.36%)
Aug 06, 2012 30.76 31.19 30.35 30.37 38,312 -0.40(-1.30%)
Aug 03, 2012 29.92 30.91 29.92 30.77 35,841 +1.21(+4.09%)
Aug 02, 2012 29.78 29.87 29.50 29.56 40,311 -0.43(-1.43%)
Aug 01, 2012 30.21 30.50 29.89 29.99 94,267 -0.16(-0.53%)
Jul 31, 2012 29.98 30.55 29.98 30.15 39,856 +0.03(+0.10%)
Jul 30, 2012 30.75 30.92 29.91 30.12 52,281 -0.67(-2.18%)
Jul 27, 2012 30.20 31.02 30.02 30.79 44,282 +0.61(+2.02%)
Jul 26, 2012 30.48 30.76 30.02 30.18 31,267 -0.01(-0.03%)
Jul 25, 2012 30.21 30.46 30.09 30.19 35,495 +0.01(+0.03%)
Jul 24, 2012 30.16 30.21 29.86 30.18 47,542 +0.15(+0.50%)
Jul 23, 2012 29.55 30.17 29.51 30.03 100,693 +0.19(+0.64%)
Jul 20, 2012 29.78 30.16 29.78 29.84 150,360 -0.16(-0.53%)
Jul 19, 2012 31.43 31.43 29.51 30.00 155,970 -1.20(-3.85%)
Jul 18, 2012 31.27 31.30 31.00 31.20 53,687 +0.07(+0.22%)
Jul 17, 2012 31.31 31.39 30.74 31.13 84,221 +0.07(+0.23%)
Jul 16, 2012 31.08 31.27 30.92 31.06 41,337 -0.14(-0.45%)
Jul 13, 2012 30.78 31.26 30.78 31.20 72,360 +0.45(+1.46%)
Jul 12, 2012 30.77 30.88 30.46 30.75 80,539 -0.09(-0.29%)
Jul 11, 2012 31.10 31.16 30.73 30.84 57,528 -0.17(-0.55%)
Jul 10, 2012 31.21 31.32 30.82 31.01 34,048 -0.13(-0.42%)
Jul 09, 2012 31.01 31.25 30.93 31.14 71,177 +0.02(+0.06%)
Jul 06, 2012 31.25 31.59 31.04 31.12 45,564 -0.52(-1.64%)
Jul 05, 2012 31.34 31.68 31.17 31.64 54,587 +0.13(+0.41%)
Jul 03, 2012 30.80 31.51 30.76 31.51 32,168 +0.62(+2.01%)
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.