Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 7:38PM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Home Bancshares, Inc. (Conway, AR) (HOMB)

On Nov 25: 22.58   0.22 (0.96%)

MORE ON HOMB

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 22.73 22.96 22.58 22.58 22,100 22.58 24-Nov-09 22.94 23.00 22.49 22.80 37,700 22.80 23-Nov-09 22.64 23.27 22.64 22.86 81,300 22.86 20-Nov-09 22.20 22.50 22.16 22.45 88,800 22.45 19-Nov-09 21.99 22.27 21.77 22.20 230,800 22.20 18-Nov-09 22.34 22.59 21.95 22.10 147,100 22.10 17-Nov-09 22.00 22.25 21.89 22.22 20,600 22.22 16-Nov-09 21.75 22.34 21.59 22.08 54,800 22.08 13-Nov-09 21.37 21.76 21.10 21.55 41,000 21.55 12-Nov-09 21.60 22.14 21.31 21.34 71,300 21.34 11-Nov-09 21.43 22.17 21.37 21.63 52,100 21.63 10-Nov-09 21.62 21.74 21.02 21.17 36,100 21.17 9-Nov-09 21.39 21.80 21.34 21.80 63,500 21.80 9-Nov-09 $ 0.06 Dividend 6-Nov-09 21.15 21.40 20.94 21.27 35,800 21.21 5-Nov-09 20.84 21.41 20.59 21.40 74,500 21.34 4-Nov-09 20.99 21.06 20.50 20.65 100,200 20.59 3-Nov-09 21.10 21.27 20.55 20.88 67,300 20.82 2-Nov-09 21.71 21.84 20.87 21.29 62,600 21.23 30-Oct-09 21.70 22.01 21.48 21.63 133,400 21.57 29-Oct-09 22.28 22.31 21.74 21.95 110,400 21.89 28-Oct-09 22.39 22.39 21.65 22.06 188,900 22.00 27-Oct-09 22.33 22.55 22.16 22.26 72,400 22.20 26-Oct-09 22.63 23.10 22.12 22.19 165,500 22.13 23-Oct-09 23.08 23.08 22.21 22.65 138,600 22.59 22-Oct-09 22.94 23.48 22.37 23.12 198,300 23.05 21-Oct-09 23.43 23.79 23.00 23.04 262,800 22.98 20-Oct-09 23.69 23.88 23.51 23.59 78,100 23.52 19-Oct-09 23.55 24.36 23.49 23.73 198,700 23.66 16-Oct-09 23.00 23.46 22.80 23.38 114,400 23.31 15-Oct-09 22.54 23.50 22.54 23.08 283,500 23.01 14-Oct-09 22.49 22.82 22.21 22.72 122,100 22.66 13-Oct-09 21.86 22.39 21.86 22.36 186,700 22.30 12-Oct-09 21.86 22.04 21.64 21.95 63,800 21.89 9-Oct-09 21.74 21.99 21.21 21.66 130,200 21.60 8-Oct-09 22.18 22.18 21.63 21.82 206,600 21.76 7-Oct-09 21.98 22.07 21.67 21.96 121,100 21.90 6-Oct-09 21.97 22.43 21.53 22.13 131,500 22.07 5-Oct-09 21.74 21.94 21.49 21.77 73,500 21.71 2-Oct-09 21.63 22.20 21.56 21.67 61,800 21.61 1-Oct-09 21.82 22.28 21.71 21.84 217,500 21.78 30-Sep-09 21.94 22.45 21.66 21.92 651,600 21.86 29-Sep-09 22.00 22.00 21.74 21.97 189,600 21.91 28-Sep-09 21.94 22.13 21.64 21.98 108,700 21.92 25-Sep-09 21.65 22.09 21.50 21.77 131,800 21.71 24-Sep-09 21.44 22.12 21.44 21.77 150,400 21.71 23-Sep-09 22.10 22.39 21.42 21.42 169,700 21.36 22-Sep-09 21.50 22.37 21.04 21.95 318,300 21.89 21-Sep-09 21.25 21.25 20.65 20.95 142,500 20.89 18-Sep-09 20.72 21.77 20.65 21.53 750,000 21.47 17-Sep-09 20.72 20.85 20.19 20.70 329,100 20.64 16-Sep-09 20.35 20.99 20.20 20.61 2,386,300 20.55 15-Sep-09 20.15 20.57 19.80 20.21 90,000 20.15 14-Sep-09 20.16 20.89 20.00 20.20 69,800 20.14 11-Sep-09 20.40 20.71 20.20 20.48 68,100 20.42 10-Sep-09 20.70 20.99 20.23 20.84 34,900 20.78 9-Sep-09 20.11 21.09 20.06 20.78 26,700 20.72 8-Sep-09 20.32 20.57 19.93 20.41 39,400 20.35 4-Sep-09 19.94 20.28 19.70 20.19 41,700 20.13 3-Sep-09 20.31 20.44 19.65 20.39 42,800 20.33 2-Sep-09 19.66 20.53 19.56 20.21 155,600 20.15 1-Sep-09 20.01 20.61 19.56 19.67 142,300 19.61 31-Aug-09 20.56 20.75 19.82 20.25 164,400 20.19 28-Aug-09 21.27 21.43 20.18 20.80 85,300 20.74 27-Aug-09 21.50 21.50 20.68 21.16 72,500 21.10 26-Aug-09 21.35 21.89 21.15 21.43 29,700 21.37 25-Aug-09 21.67 21.96 21.26 21.44 32,700 21.38 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions