Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Feb 29, 2012 4.912 4.970 4.860 4.860 523,396 -0.04(-0.83%)
Feb 28, 2012 4.939 4.943 4.879 4.900 598,491 -0.03(-0.55%)
Feb 27, 2012 4.844 4.985 4.814 4.927 365,481 +0.07(+1.39%)
Feb 24, 2012 4.908 4.918 4.844 4.860 243,443 -0.06(-1.29%)
Feb 23, 2012 4.846 4.933 4.831 4.923 593,819 +0.08(+1.55%)
Feb 22, 2012 4.920 4.920 4.831 4.848 479,435 -0.08(-1.53%)
Feb 21, 2012 5.014 5.014 4.904 4.923 852,051 -0.07(-1.43%)
Feb 17, 2012 4.947 5.031 4.939 4.995 371,755 +0.07(+1.33%)
Feb 16, 2012 4.891 4.950 4.856 4.929 327,845 +0.07(+1.43%)
Feb 15, 2012 4.943 4.958 4.835 4.860 383,121 -0.06(-1.18%)
Feb 14, 2012 4.970 4.970 4.883 4.918 241,960 -0.07(-1.32%)
Feb 13, 2012 4.999 5.004 4.976 4.983 200,741 +0.04(+0.86%)
Feb 10, 2012 4.975 5.004 4.925 4.941 413,576 -0.09(-1.72%)
Feb 09, 2012 5.106 5.106 5.023 5.027 289,115 -0.07(-1.32%)
Feb 08, 2012 5.104 5.143 5.021 5.094 254,003 +0.02(+0.30%)
Feb 07, 2012 5.098 5.173 5.071 5.079 216,985 -0.02(-0.38%)
Feb 06, 2012 5.148 5.169 5.091 5.098 297,667 -0.08(-1.59%)
Feb 03, 2012 5.206 5.225 5.169 5.181 543,763 +0.06(+1.20%)
Feb 02, 2012 5.058 5.150 5.037 5.119 468,381 +0.05(+0.95%)
Feb 01, 2012 5.048 5.116 5.027 5.071 638,370 +0.07(+1.30%)
Jan 31, 2012 5.106 5.106 5.004 5.006 309,260 -0.07(-1.29%)
Jan 30, 2012 5.037 5.091 4.973 5.071 873,722 +0.00(+0.04%)
Jan 27, 2012 5.023 5.114 5.023 5.070 261,166 +0.02(+0.38%)
Jan 26, 2012 5.106 5.108 4.997 5.050 582,706 -0.02(-0.34%)
Jan 25, 2012 5.034 5.098 5.000 5.068 444,393 +0.03(+0.53%)
Jan 24, 2012 4.937 5.056 4.881 5.041 409,656 +0.08(+1.59%)
Jan 23, 2012 5.043 5.043 4.929 4.962 238,386 -0.08(-1.60%)
Jan 20, 2012 4.981 5.054 4.933 5.043 317,064 +0.03(+0.54%)
Jan 19, 2012 5.043 5.043 4.925 5.016 189,437 -0.00(-0.08%)
Jan 18, 2012 4.929 5.035 4.925 5.020 243,758 +0.08(+1.71%)
Jan 17, 2012 4.972 5.006 4.918 4.935 366,444 -0.02(-0.31%)
Jan 13, 2012 4.885 4.962 4.785 4.950 331,207 -0.01(-0.12%)
Jan 12, 2012 5.010 5.010 4.932 4.956 299,515 -0.02(-0.50%)
Jan 11, 2012 5.006 5.023 4.960 4.981 359,869 -0.06(-1.22%)
Jan 10, 2012 5.052 5.091 5.018 5.043 410,655 +0.05(+1.04%)
Jan 09, 2012 5.023 5.023 4.924 4.991 374,903 +0.01(+0.12%)
Jan 06, 2012 5.025 5.064 4.943 4.985 217,329 -0.03(-0.65%)
Jan 05, 2012 4.966 5.060 4.908 5.018 469,099 +0.03(+0.66%)
Jan 04, 2012 4.985 5.060 4.960 4.985 172,727 +0.01(+0.15%)
Dec 30, 2011 5.091 5.102 4.975 4.977 450,734 -0.11(-2.23%)
Dec 29, 2011 5.004 5.119 4.995 5.091 535,335 +0.08(+1.65%)
Dec 28, 2011 5.016 5.045 4.960 5.008 369,094 -0.01(-0.23%)
Dec 27, 2011 4.902 5.050 4.866 5.020 290,963 +0.06(+1.24%)
Dec 23, 2011 4.952 4.972 4.907 4.958 171,686 +0.10(+2.02%)
Dec 21, 2011 4.776 4.870 4.741 4.860 329,547 +0.06(+1.24%)
Dec 20, 2011 4.726 4.822 4.708 4.801 562,004 +0.16(+3.52%)
Dec 19, 2011 4.720 4.729 4.624 4.637 434,586 -0.06(-1.35%)
Dec 16, 2011 4.695 4.785 4.639 4.701 1,611,520 +0.04(+0.87%)
Dec 15, 2011 4.687 4.687 4.587 4.660 299,521 +0.05(+1.08%)
Dec 14, 2011 4.597 4.708 4.597 4.610 336,366 -0.03(-0.58%)
Dec 13, 2011 4.726 4.797 4.624 4.637 308,740 -0.06(-1.31%)
Dec 12, 2011 4.722 4.722 4.641 4.699 362,816 -0.08(-1.69%)
Dec 09, 2011 4.601 4.818 4.597 4.779 530,572 +0.21(+4.49%)
Dec 08, 2011 4.735 4.735 4.566 4.574 409,984 -0.21(-4.34%)
Dec 07, 2011 4.789 4.841 4.674 4.781 536,918 -0.02(-0.40%)
Dec 06, 2011 4.795 4.841 4.749 4.801 581,405 -0.00(-0.08%)
Dec 05, 2011 4.803 4.885 4.778 4.804 434,841 +0.02(+0.52%)
Dec 02, 2011 4.739 4.803 4.730 4.779 367,100 +0.10(+2.09%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.