Home Bancshares Inc (NQ: HOMB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	34.00	34.04	33.66	33.89	179,039	-0.36(-1.05%)
Mar 30, 2015	34.00	34.55	33.94	34.25	178,672	+0.44(+1.30%)
Mar 27, 2015	34.00	34.09	33.51	33.81	240,079	-0.20(-0.59%)
Mar 26, 2015	33.47	34.02	33.16	34.01	168,122	+0.55(+1.64%)
Mar 25, 2015	34.18	34.29	33.42	33.46	122,379	-0.78(-2.28%)
Mar 24, 2015	34.29	34.63	33.86	34.24	194,288	-0.04(-0.12%)
Mar 23, 2015	34.56	34.63	33.92	34.28	120,189	-0.37(-1.07%)
Mar 20, 2015	34.20	34.73	33.57	34.65	502,203	+0.68(+2.00%)
Mar 19, 2015	33.74	34.13	33.57	33.97	160,423	+0.03(+0.09%)
Mar 18, 2015	34.12	34.60	33.58	33.94	224,955	-0.41(-1.19%)
Mar 17, 2015	33.99	34.39	33.79	34.35	260,132	+0.35(+1.03%)
Mar 16, 2015	34.00	34.35	33.87	34.00	219,745	+0.05(+0.15%)
Mar 13, 2015	33.74	33.97	33.21	33.95	341,563	+0.23(+0.68%)
Mar 12, 2015	32.49	33.85	32.41	33.72	467,028	+1.30(+4.01%)
Mar 11, 2015	31.98	32.45	31.86	32.42	185,452	+0.52(+1.63%)
Mar 10, 2015	32.00	32.41	31.81	31.90	141,635	-0.47(-1.45%)
Mar 09, 2015	32.00	32.49	31.82	32.37	218,826	+0.46(+1.44%)
Mar 06, 2015	31.61	32.15	31.53	31.91	249,413	-0.06(-0.19%)
Mar 05, 2015	31.24	31.98	30.90	31.97	197,550	+0.68(+2.17%)
Mar 04, 2015	31.65	31.66	31.25	31.29	231,606	-0.37(-1.17%)
Mar 03, 2015	31.87	31.95	31.56	31.66	128,776	-0.31(-0.97%)
Mar 02, 2015	31.32	32.00	31.08	31.97	171,589	+0.32(+1.01%)
Feb 27, 2015	31.91	32.00	31.45	31.65	113,703	-0.23(-0.72%)
Feb 26, 2015	31.59	31.93	31.54	31.88	82,267	+0.23(+0.73%)
Feb 25, 2015	31.91	31.91	31.48	31.65	84,625	-0.23(-0.72%)
Feb 24, 2015	31.86	32.00	31.65	31.88	93,408	+0.03(+0.09%)
Feb 23, 2015	31.40	31.97	31.03	31.85	167,768	+0.28(+0.89%)
Feb 20, 2015	31.28	31.61	30.50	31.57	108,694	+0.25(+0.80%)
Feb 19, 2015	31.30	31.60	31.26	31.32	104,937	-0.20(-0.63%)
Feb 18, 2015	31.90	31.95	31.33	31.52	114,833	-0.48(-1.50%)
Feb 17, 2015	31.64	32.00	31.31	32.00	117,846	+0.30(+0.95%)
Feb 13, 2015	31.59	31.70	31.70	31.70	186,600	+0.07(+0.22%)
Feb 12, 2015	31.26	31.63	31.03	31.63	121,008	+0.72(+2.33%)
Feb 11, 2015	31.08	31.14	30.65	30.91	87,819	-0.46(-1.47%)
Feb 10, 2015	31.52	31.52	30.78	31.37	113,484	+0.17(+0.54%)
Feb 09, 2015	31.66	31.69	31.14	31.20	154,289	-0.69(-2.16%)
Feb 06, 2015	31.76	32.09	31.11	31.89	207,106	+0.31(+0.98%)
Feb 05, 2015	30.82	31.64	30.57	31.58	145,683	+0.99(+3.24%)
Feb 04, 2015	30.78	31.28	30.51	30.59	110,274	-0.25(-0.81%)
Feb 03, 2015	30.29	31.18	30.21	30.84	121,817	+0.80(+2.66%)
Feb 02, 2015	29.79	30.05	29.48	30.04	336,703	+0.42(+1.42%)
Jan 30, 2015	29.90	30.17	29.56	29.62	247,482	-0.62(-2.05%)
Jan 29, 2015	29.71	30.37	29.69	30.24	174,054	+0.55(+1.85%)
Jan 28, 2015	30.62	31.48	29.54	29.69	208,701	-0.76(-2.50%)
Jan 27, 2015	30.47	30.76	30.27	30.45	161,460	-0.49(-1.58%)
Jan 26, 2015	30.50	30.99	29.92	30.94	186,343	+0.33(+1.08%)
Jan 23, 2015	30.99	31.10	30.49	30.61	159,618	-0.35(-1.13%)
Jan 22, 2015	29.96	31.11	29.64	30.96	246,329	+1.38(+4.67%)
Jan 21, 2015	29.15	29.83	29.05	29.58	253,800	+0.43(+1.48%)
Jan 20, 2015	29.47	30.15	28.86	29.15	222,926	-0.27(-0.92%)
Jan 16, 2015	28.70	29.46	28.41	29.42	240,840	+0.76(+2.65%)
Jan 15, 2015	29.10	29.10	28.44	28.66	210,746	-0.44(-1.51%)
Jan 14, 2015	29.19	29.24	28.52	29.10	171,039	-0.46(-1.56%)
Jan 13, 2015	29.94	30.43	29.18	29.56	186,950	-0.11(-0.37%)
Jan 12, 2015	30.02	30.02	29.55	29.67	118,559	-0.45(-1.49%)
Jan 09, 2015	31.11	31.11	30.08	30.12	88,584	-1.06(-3.40%)
Jan 08, 2015	30.72	31.25	30.48	31.18	146,787	+0.76(+2.50%)
Jan 07, 2015	30.28	30.51	30.05	30.42	141,800	+0.35(+1.16%)
Jan 06, 2015	30.27	30.97	29.74	30.07	200,364	-0.70(-2.27%)
Jan 05, 2015	31.53	31.95	30.64	30.77	134,441	-1.02(-3.21%)