Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.