Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
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%)
Dec 01, 2011 4.754 4.793 4.658 4.681 401,473 -0.09(-1.97%)
Nov 30, 2011 4.653 4.778 4.630 4.776 1,055,268 +0.27(+5.97%)
Nov 29, 2011 4.568 4.580 4.493 4.507 401,577 -0.06(-1.35%)
Nov 28, 2011 4.597 4.597 4.505 4.568 466,585 +0.08(+1.84%)
Nov 25, 2011 4.486 4.562 4.486 4.486 159,359 -0.02(-0.38%)
Nov 23, 2011 4.582 4.582 4.497 4.503 318,927 -0.13(-2.78%)
Nov 22, 2011 4.612 4.705 4.570 4.632 275,887 +0.02(+0.33%)
Nov 21, 2011 4.641 4.685 4.585 4.616 358,448 -0.10(-2.08%)
Nov 18, 2011 4.639 4.722 4.610 4.714 507,048 +0.08(+1.78%)
Nov 17, 2011 4.562 4.687 4.543 4.632 393,113 +0.09(+1.90%)
Nov 16, 2011 4.607 4.683 4.541 4.545 225,163 -0.10(-2.19%)
Nov 15, 2011 4.551 4.678 4.495 4.647 225,221 +0.09(+1.98%)
Nov 14, 2011 4.624 4.626 4.535 4.557 430,572 -0.10(-2.06%)
Nov 11, 2011 4.624 4.666 4.588 4.653 247,457 +0.08(+1.84%)
Nov 10, 2011 4.589 4.624 4.528 4.568 230,430 +0.03(+0.72%)
Nov 09, 2011 4.582 4.693 4.522 4.536 826,928 -0.16(-3.35%)
Nov 08, 2011 4.670 4.701 4.586 4.693 455,278 +0.05(+1.07%)
Nov 07, 2011 4.507 4.651 4.425 4.643 465,890 +0.13(+2.80%)
Nov 04, 2011 4.522 4.526 4.455 4.517 242,986 -0.05(-1.09%)
Nov 03, 2011 4.551 4.618 4.421 4.566 443,297 +0.06(+1.32%)
Nov 02, 2011 4.396 4.515 4.394 4.507 387,997 +0.19(+4.30%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.