Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
Jul 31, 2012 5.802 5.912 5.802 5.835 205,942 +0.01(+0.10%)
Jul 30, 2012 5.951 5.984 5.788 5.829 270,144 -0.13(-2.18%)
Jul 27, 2012 5.845 6.003 5.810 5.959 228,812 +0.12(+2.02%)
Jul 26, 2012 5.899 5.953 5.810 5.841 161,561 -0.00(-0.03%)
Jul 25, 2012 5.847 5.895 5.823 5.843 183,408 +0.00(+0.03%)
Jul 24, 2012 5.837 5.847 5.780 5.841 245,657 +0.03(+0.50%)
Jul 23, 2012 5.719 5.839 5.711 5.812 520,297 +0.04(+0.64%)
Jul 20, 2012 5.763 5.837 5.763 5.775 776,934 -0.03(-0.53%)
Jul 19, 2012 6.083 6.083 5.711 5.806 805,922 -0.23(-3.85%)
Jul 18, 2012 6.052 6.057 5.999 6.038 277,409 +0.01(+0.22%)
Jul 17, 2012 6.059 6.075 5.949 6.025 435,183 +0.01(+0.23%)
Jul 16, 2012 6.015 6.052 5.984 6.011 213,594 -0.03(-0.45%)
Jul 13, 2012 5.957 6.050 5.957 6.038 373,895 +0.09(+1.46%)
Jul 12, 2012 5.955 5.976 5.895 5.951 416,158 -0.02(-0.29%)
Jul 11, 2012 6.019 6.030 5.947 5.968 297,256 -0.03(-0.55%)
Jul 10, 2012 6.040 6.061 5.965 6.001 175,931 -0.03(-0.42%)
Jul 09, 2012 6.001 6.048 5.986 6.027 367,783 +0.00(+0.06%)
Jul 06, 2012 6.048 6.114 6.007 6.023 235,436 -0.10(-1.64%)
Jul 05, 2012 6.065 6.131 6.032 6.123 282,059 +0.03(+0.41%)
Jul 03, 2012 5.961 6.098 5.953 6.098 166,217 +0.12(+2.01%)
Jul 02, 2012 5.928 5.999 5.897 5.978 338,717 +0.06(+1.01%)
Jun 29, 2012 5.920 5.965 5.885 5.918 445,750 +0.07(+1.19%)
Jun 28, 2012 5.732 5.856 5.709 5.848 408,645 +0.07(+1.27%)
Jun 27, 2012 5.678 5.788 5.597 5.775 161,758 +0.10(+1.70%)
Jun 26, 2012 5.616 5.701 5.616 5.678 372,552 +0.05(+0.82%)
Jun 25, 2012 5.653 5.668 5.548 5.632 244,463 -0.04(-0.68%)
Jun 22, 2012 5.558 5.698 5.554 5.670 404,702 +0.16(+2.92%)
Jun 21, 2012 5.682 5.682 5.496 5.510 224,461 -0.16(-2.87%)
Jun 20, 2012 5.686 5.732 5.618 5.672 227,494 -0.02(-0.41%)
Jun 19, 2012 5.568 5.736 5.566 5.696 333,230 +0.13(+2.37%)
Jun 18, 2012 5.525 5.597 5.525 5.564 325,929 -0.01(-0.10%)
Jun 15, 2012 5.516 5.628 5.506 5.570 862,497 +0.04(+0.66%)
Jun 14, 2012 5.473 5.554 5.458 5.533 280,075 +0.05(+0.92%)
Jun 13, 2012 5.521 5.601 5.461 5.483 148,003 -0.04(-0.74%)
Jun 12, 2012 5.525 5.545 5.454 5.523 269,643 +0.02(+0.28%)
Jun 11, 2012 5.730 5.730 5.502 5.508 344,117 -0.18(-3.16%)
Jun 08, 2012 5.566 5.703 5.518 5.688 219,831 +0.09(+1.66%)
Jun 07, 2012 5.578 5.636 5.527 5.595 404,867 +0.08(+1.47%)
Jun 06, 2012 5.417 5.525 5.415 5.514 294,910 +0.13(+2.48%)
Jun 05, 2012 5.369 5.454 5.339 5.380 315,698 -0.02(-0.32%)
Jun 04, 2012 5.372 5.425 5.353 5.398 445,564 +0.06(+1.05%)
Jun 01, 2012 5.341 5.409 5.334 5.341 573,896 -0.10(-1.88%)
May 31, 2012 5.428 5.473 5.343 5.444 483,202 +0.03(+0.57%)
May 30, 2012 5.458 5.487 5.411 5.413 216,690 -0.10(-1.89%)
May 29, 2012 5.545 5.554 5.438 5.518 231,323 -0.02(-0.28%)
May 25, 2012 5.516 5.537 5.471 5.533 330,610 +0.00(+0.00%)
May 24, 2012 5.521 5.533 5.417 5.533 196,569 +0.02(+0.35%)
May 23, 2012 5.392 5.531 5.392 5.514 387,041 +0.07(+1.21%)
May 22, 2012 5.479 5.527 5.405 5.448 367,044 -0.05(-0.85%)
May 21, 2012 5.430 5.521 5.397 5.494 396,393 +0.06(+1.18%)
May 18, 2012 5.401 5.570 5.401 5.430 580,551 +0.01(+0.21%)
May 17, 2012 5.429 5.487 5.405 5.419 308,727 -0.02(-0.32%)
May 16, 2012 5.479 5.494 5.434 5.436 120,911 -0.04(-0.71%)
May 15, 2012 5.417 5.527 5.417 5.475 186,648 +0.05(+0.93%)
May 14, 2012 5.438 5.471 5.403 5.425 204,159 -0.06(-1.16%)
May 11, 2012 5.473 5.546 5.454 5.489 225,771 -0.03(-0.63%)
May 10, 2012 5.514 5.541 5.456 5.523 300,664 +0.04(+0.81%)
May 09, 2012 5.467 5.512 5.411 5.479 284,345 -0.06(-1.11%)
May 08, 2012 5.462 5.591 5.462 5.541 317,345 +0.03(+0.52%)
May 07, 2012 5.467 5.581 5.452 5.512 374,472 +0.05(+0.85%)
May 04, 2012 5.548 5.548 5.431 5.465 288,032 -0.11(-1.90%)
May 03, 2012 5.612 5.622 5.535 5.571 239,274 -0.06(-1.10%)
May 02, 2012 5.544 5.641 5.487 5.633 589,749 +0.08(+1.39%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.