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, 2013 6.831 6.890 6.792 6.799 305,565 -0.03(-0.46%)
Jan 30, 2013 6.931 6.960 6.815 6.831 970,245 -0.12(-1.72%)
Jan 29, 2013 6.944 6.952 6.901 6.950 498,797 +0.01(+0.08%)
Jan 28, 2013 6.878 6.952 6.815 6.944 241,435 +0.09(+1.26%)
Jan 25, 2013 6.905 6.929 6.776 6.858 344,240 -0.01(-0.17%)
Jan 24, 2013 6.841 6.888 6.743 6.870 214,765 +0.06(+0.86%)
Jan 23, 2013 6.901 6.901 6.758 6.811 250,478 -0.10(-1.47%)
Jan 22, 2013 6.772 6.915 6.655 6.913 395,961 +0.16(+2.32%)
Jan 18, 2013 6.719 6.796 6.662 6.756 272,547 +0.05(+0.73%)
Jan 17, 2013 6.713 6.803 6.639 6.707 315,951 +0.03(+0.44%)
Jan 16, 2013 6.615 6.745 6.529 6.678 464,891 +0.06(+0.98%)
Jan 15, 2013 6.602 6.629 6.600 6.613 119,619 -0.01(-0.12%)
Jan 14, 2013 6.543 6.633 6.525 6.621 121,994 +0.06(+0.87%)
Jan 11, 2013 6.631 6.645 6.502 6.564 173,491 -0.05(-0.80%)
Jan 10, 2013 6.644 6.644 6.572 6.617 208,387 +0.00(+0.06%)
Jan 09, 2013 6.570 6.635 6.510 6.613 420,165 +0.07(+1.05%)
Jan 08, 2013 6.598 6.617 6.502 6.545 264,837 -0.07(-1.10%)
Jan 07, 2013 6.631 6.653 6.568 6.617 125,430 -0.06(-0.96%)
Jan 04, 2013 6.617 6.682 6.608 6.682 229,394 +0.08(+1.26%)
Jan 03, 2013 6.637 6.651 6.584 6.599 239,653 -0.02(-0.28%)
Jan 02, 2013 6.586 6.651 6.476 6.617 643,269 +0.14(+2.18%)
Dec 31, 2012 6.425 6.482 6.329 6.476 523,179 +0.08(+1.22%)
Dec 28, 2012 6.406 6.504 6.398 6.398 150,431 -0.04(-0.61%)
Dec 27, 2012 6.472 6.503 6.329 6.437 270,275 -0.05(-0.72%)
Dec 26, 2012 6.566 6.566 6.447 6.484 117,097 -0.06(-0.96%)
Dec 24, 2012 6.559 6.580 6.496 6.547 171,147 +0.01(+0.21%)
Dec 21, 2012 6.472 6.559 6.439 6.533 2,684,333 +0.03(+0.42%)
Dec 20, 2012 6.529 6.561 6.455 6.506 557,453 -0.04(-0.60%)
Dec 19, 2012 6.486 6.559 6.449 6.545 238,100 +0.05(+0.72%)
Dec 18, 2012 6.474 6.500 6.390 6.498 271,960 +0.02(+0.36%)
Dec 17, 2012 6.294 6.486 6.292 6.474 307,464 +0.19(+3.09%)
Dec 14, 2012 6.355 6.380 6.267 6.280 354,794 -0.09(-1.41%)
Dec 13, 2012 6.418 6.443 6.349 6.371 153,040 -0.03(-0.43%)
Dec 12, 2012 6.480 6.501 6.394 6.398 275,780 -0.07(-1.09%)
Dec 11, 2012 6.404 6.472 6.365 6.468 364,399 +0.08(+1.25%)
Dec 10, 2012 6.433 6.453 6.373 6.388 213,302 -0.04(-0.70%)
Dec 07, 2012 6.480 6.480 6.332 6.433 144,503 -0.00(-0.06%)
Dec 06, 2012 6.482 6.513 6.427 6.437 176,837 -0.06(-0.99%)
Dec 05, 2012 6.546 6.546 6.455 6.501 350,377 -0.00(-0.06%)
Dec 04, 2012 6.579 6.618 6.466 6.505 456,083 +0.04(+0.57%)
Nov 30, 2012 6.525 6.525 6.412 6.468 1,832,002 -0.04(-0.57%)
Nov 29, 2012 6.535 6.535 6.402 6.505 276,928 +0.02(+0.27%)
Nov 28, 2012 6.433 6.490 6.369 6.488 353,843 +0.04(+0.70%)
Nov 27, 2012 6.478 6.527 6.388 6.443 465,905 -0.02(-0.36%)
Nov 26, 2012 6.437 6.466 6.365 6.466 301,064 +0.03(+0.45%)
Nov 23, 2012 6.431 6.443 6.002 6.437 183,722 +0.04(+0.58%)
Nov 21, 2012 6.437 6.465 6.382 6.400 225,493 -0.04(-0.55%)
Nov 20, 2012 6.408 6.474 6.408 6.435 382,275 -0.00(-0.03%)
Nov 19, 2012 6.449 6.507 6.414 6.437 318,003 +0.05(+0.73%)
Nov 16, 2012 6.287 6.431 6.236 6.390 345,630 +0.08(+1.30%)
Nov 15, 2012 6.386 6.501 6.271 6.308 238,366 -0.10(-1.49%)
Nov 14, 2012 6.519 6.556 6.386 6.404 185,434 -0.12(-1.82%)
Nov 13, 2012 6.486 6.712 6.486 6.523 246,753 -0.00(-0.06%)
Nov 12, 2012 6.474 6.548 6.423 6.527 149,666 +0.06(+1.00%)
Nov 09, 2012 6.431 6.572 6.412 6.462 233,311 +0.01(+0.09%)
Nov 08, 2012 6.490 6.583 6.445 6.457 259,899 -0.03(-0.54%)
Nov 07, 2012 6.593 6.701 6.453 6.491 449,310 -0.18(-2.71%)
Nov 06, 2012 6.635 6.725 6.635 6.672 254,907 +0.06(+0.94%)
Nov 05, 2012 6.542 6.659 6.484 6.610 230,393 +0.06(+0.89%)
Nov 02, 2012 6.661 6.666 6.552 6.552 297,738 -0.07(-1.06%)
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.