Home Bancshares Inc (NQ: HOMB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	20.63	20.78	20.43	20.70	93,080	-0.20(-0.96%)
Nov 29, 2010	20.67	20.94	20.54	20.90	54,830	+0.09(+0.43%)
Nov 26, 2010	20.92	21.01	20.71	20.81	9,879	-0.29(-1.37%)
Nov 24, 2010	20.93	21.10	21.10	21.10	37,192	+0.40(+1.93%)
Nov 23, 2010	20.53	20.79	20.46	20.70	35,454	+0.01(+0.05%)
Nov 22, 2010	20.68	20.79	20.27	20.69	42,155	-0.05(-0.24%)
Nov 19, 2010	20.99	21.07	20.57	20.74	56,428	-0.22(-1.05%)
Nov 18, 2010	20.58	20.97	20.53	20.96	50,911	+0.65(+3.20%)
Nov 17, 2010	20.71	20.78	20.26	20.31	35,192	-0.42(-2.03%)
Nov 16, 2010	21.06	21.08	20.55	20.73	44,929	-0.51(-2.40%)
Nov 15, 2010	21.25	21.45	21.20	21.24	20,524	-0.01(-0.05%)
Nov 12, 2010	21.26	21.42	21.04	21.25	61,027	-0.25(-1.16%)
Nov 11, 2010	21.39	21.57	21.32	21.50	38,920	-0.23(-1.06%)
Nov 10, 2010	21.28	21.82	21.21	21.73	40,474	+0.48(+2.26%)
Nov 09, 2010	21.67	21.80	21.14	21.25	33,752	-0.41(-1.89%)
Nov 08, 2010	21.83	21.88	21.49	21.66	42,279	-0.33(-1.50%)
Nov 05, 2010	21.85	22.22	21.77	21.99	74,279	+0.17(+0.78%)
Nov 04, 2010	21.48	21.95	21.48	21.82	88,015	+0.54(+2.54%)
Nov 03, 2010	20.62	21.30	20.56	21.28	109,591	+0.67(+3.25%)
Nov 02, 2010	20.37	20.75	20.23	20.61	77,611	+0.52(+2.59%)
Nov 01, 2010	20.71	20.71	19.88	20.09	63,611	-0.48(-2.33%)
Oct 29, 2010	20.70	20.81	20.49	20.57	83,805	-0.17(-0.82%)
Oct 28, 2010	21.15	21.15	20.59	20.74	51,426	-0.21(-1.00%)
Oct 27, 2010	20.84	21.13	20.73	20.95	67,483	-0.04(-0.19%)
Oct 25, 2010	21.48	21.48	20.98	20.99	92,189	-0.32(-1.50%)
Oct 22, 2010	21.39	21.43	21.01	21.31	52,974	+0.09(+0.42%)
Oct 21, 2010	21.34	21.58	20.98	21.22	92,128	+0.09(+0.43%)
Oct 20, 2010	20.97	21.49	20.88	21.13	113,060	+0.24(+1.15%)
Oct 19, 2010	20.76	21.15	20.65	20.89	111,792	-0.11(-0.52%)
Oct 18, 2010	20.76	21.12	20.75	21.00	88,458	+0.32(+1.55%)
Oct 15, 2010	21.09	21.09	20.50	20.68	103,037	-0.16(-0.77%)
Oct 14, 2010	20.75	20.95	20.47	20.84	69,678	+0.00(+0.00%)
Oct 13, 2010	20.27	21.00	20.27	20.84	77,815	+0.61(+3.02%)
Oct 12, 2010	20.17	20.46	19.98	20.23	84,713	-0.01(-0.05%)
Oct 11, 2010	20.53	20.53	20.24	20.24	39,667	-0.25(-1.22%)
Oct 08, 2010	20.35	20.66	20.17	20.49	76,072	+0.08(+0.39%)
Oct 07, 2010	20.73	20.73	20.40	20.41	64,128	-0.10(-0.49%)
Oct 06, 2010	20.66	20.77	20.41	20.51	100,450	-0.13(-0.63%)
Oct 05, 2010	20.70	20.77	20.35	20.64	188,977	+0.20(+0.98%)
Oct 04, 2010	20.48	20.89	20.21	20.44	173,801	-0.02(-0.10%)
Oct 01, 2010	20.51	20.65	20.35	20.46	111,825	+0.14(+0.69%)
Sep 30, 2010	20.56	20.71	20.02	20.32	233,703	-0.04(-0.20%)
Sep 29, 2010	20.37	20.54	20.26	20.36	107,797	-0.09(-0.44%)
Sep 28, 2010	20.61	20.77	20.01	20.45	128,790	-0.05(-0.24%)
Sep 27, 2010	20.91	20.91	20.42	20.50	40,275	-0.42(-2.01%)
Sep 24, 2010	20.83	21.09	20.73	20.92	98,799	+0.41(+2.00%)
Sep 23, 2010	20.65	21.12	20.43	20.51	92,624	-0.29(-1.39%)
Sep 22, 2010	21.05	21.18	20.62	20.80	39,155	-0.27(-1.28%)
Sep 21, 2010	21.36	21.55	21.06	21.07	64,115	-0.48(-2.23%)
Sep 20, 2010	21.37	21.58	21.11	21.55	107,619	+0.18(+0.84%)
Sep 17, 2010	21.63	21.79	20.90	21.37	102,264	-0.33(-1.52%)
Sep 15, 2010	21.80	21.99	21.50	21.70	33,890	-0.23(-1.03%)
Sep 14, 2010	22.19	22.19	21.90	21.93	34,355	-0.39(-1.77%)
Sep 13, 2010	21.90	22.43	21.81	22.32	49,003	+0.57(+2.62%)
Sep 10, 2010	21.83	21.97	21.71	21.75	17,312	-0.04(-0.18%)
Sep 09, 2010	21.93	22.05	21.45	21.79	29,294	+0.09(+0.41%)
Sep 08, 2010	21.66	22.10	21.59	21.70	48,796	+0.04(+0.18%)
Sep 07, 2010	22.32	22.40	21.60	21.66	215,017	-0.79(-3.52%)
Sep 03, 2010	22.38	22.49	22.15	22.45	48,033	+0.25(+1.13%)
Sep 02, 2010	21.98	22.25	21.83	22.20	78,979	+0.24(+1.09%)