Skip to main content
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, 2007 3.966 3.987 3.885 3.985 90,289 +0.00(+0.12%)
Jan 30, 2007 3.865 3.980 3.863 3.980 459,921 +0.11(+2.93%)
Jan 29, 2007 3.864 3.904 3.859 3.867 140,984 +0.01(+0.37%)
Jan 26, 2007 3.816 3.865 3.786 3.853 82,350 +0.06(+1.68%)
Jan 25, 2007 3.849 3.865 3.736 3.789 186,405 -0.07(-1.70%)
Jan 24, 2007 3.862 3.891 3.837 3.854 137,178 +0.01(+0.17%)
Jan 23, 2007 3.693 3.899 3.681 3.848 254,539 +0.18(+4.87%)
Jan 22, 2007 3.841 3.841 3.668 3.669 222,031 -0.18(-4.72%)
Jan 19, 2007 3.873 3.881 3.851 3.851 254,891 -0.02(-0.45%)
Jan 18, 2007 3.948 3.961 3.857 3.869 995,922 -0.09(-2.22%)
Jan 17, 2007 3.948 3.990 3.942 3.956 261,193 -0.03(-0.68%)
Jan 16, 2007 3.963 3.987 3.958 3.983 465,019 +0.02(+0.44%)
Jan 12, 2007 3.995 4.023 3.947 3.966 186,142 -0.04(-0.96%)
Jan 11, 2007 3.963 4.025 3.932 4.004 404,316 +0.07(+1.70%)
Jan 10, 2007 3.929 3.963 3.904 3.937 458,516 -0.01(-0.16%)
Jan 09, 2007 3.916 3.972 3.857 3.944 776,788 +0.04(+0.90%)
Jan 08, 2007 3.834 3.944 3.818 3.908 586,915 +0.07(+1.96%)
Jan 05, 2007 3.966 3.966 3.834 3.834 103,672 -0.10(-2.47%)
Jan 04, 2007 3.870 3.931 3.870 3.931 54,689 +0.06(+1.57%)
Jan 03, 2007 3.867 4.033 3.853 3.870 115,844 +0.04(+0.96%)
Dec 29, 2006 4.017 4.017 3.818 3.834 175,487 -0.18(-4.41%)
Dec 28, 2006 4.011 4.033 3.953 4.011 117,117 +0.00(+0.00%)
Dec 27, 2006 3.811 4.015 3.811 4.011 295,188 +0.18(+4.84%)
Dec 26, 2006 3.679 3.826 3.679 3.826 77,252 +0.11(+3.09%)
Dec 22, 2006 3.698 3.725 3.685 3.711 50,663 +0.02(+0.61%)
Dec 21, 2006 3.668 3.708 3.668 3.688 114,320 -0.01(-0.17%)
Dec 20, 2006 3.653 3.771 3.653 3.695 54,187 +0.07(+2.03%)
Dec 19, 2006 3.634 3.679 3.620 3.621 58,458 -0.04(-1.18%)
Dec 18, 2006 3.771 3.787 3.628 3.664 128,392 -0.09(-2.42%)
Dec 15, 2006 3.775 3.784 3.755 3.755 540,760 +0.00(+0.00%)
Dec 14, 2006 3.647 3.755 3.647 3.755 62,465 +0.09(+2.58%)
Dec 13, 2006 3.647 3.687 3.628 3.661 40,197 +0.05(+1.27%)
Dec 12, 2006 3.669 3.677 3.615 3.615 114,520 -0.04(-1.05%)
Dec 11, 2006 3.620 3.676 3.620 3.653 153,702 +0.03(+0.79%)
Dec 08, 2006 3.645 3.645 3.561 3.625 104,662 -0.02(-0.53%)
Dec 07, 2006 3.668 3.668 3.602 3.644 179,576 -0.02(-0.61%)
Dec 06, 2006 3.628 3.666 3.628 3.666 68,824 +0.04(+1.05%)
Dec 05, 2006 3.668 3.668 3.620 3.628 152,121 -0.01(-0.18%)
Dec 04, 2006 3.617 3.650 3.574 3.634 159,038 +0.04(+1.06%)
Dec 01, 2006 3.531 3.677 3.428 3.596 291,181 +0.05(+1.53%)
Nov 30, 2006 3.688 3.688 3.542 3.542 176,215 -0.13(-3.43%)
Nov 29, 2006 3.658 3.696 3.637 3.668 120,121 +0.02(+0.66%)
Nov 28, 2006 3.575 3.714 3.559 3.644 394,740 +0.07(+1.87%)
Nov 27, 2006 3.602 3.636 3.561 3.577 163,340 -0.07(-1.84%)
Nov 24, 2006 3.554 3.668 3.554 3.644 14,134 +0.06(+1.65%)
Nov 22, 2006 3.537 3.604 3.537 3.585 94,253 +0.07(+1.95%)
Nov 21, 2006 3.570 3.593 3.508 3.516 137,949 -0.08(-2.30%)
Nov 20, 2006 3.636 3.636 3.524 3.599 79,528 -0.04(-1.23%)
Nov 17, 2006 3.593 3.644 3.580 3.644 118,628 +0.06(+1.65%)
Nov 16, 2006 3.588 3.620 3.435 3.585 188,318 +0.02(+0.54%)
Nov 15, 2006 3.494 3.572 3.491 3.566 228,577 +0.07(+2.15%)
Nov 14, 2006 3.389 3.508 3.350 3.491 208,479 +0.12(+3.60%)
Nov 13, 2006 3.475 3.476 3.349 3.369 273,678 -0.08(-2.40%)
Nov 10, 2006 3.446 3.531 3.446 3.452 57,009 +0.01(+0.23%)
Nov 09, 2006 3.545 3.559 3.413 3.444 177,600 -0.10(-2.83%)
Nov 08, 2006 3.478 3.548 3.435 3.545 44,210 +0.04(+1.23%)
Nov 07, 2006 3.489 3.527 3.457 3.502 77,459 +0.01(+0.18%)
Nov 06, 2006 3.462 3.548 3.413 3.495 767,589 +0.07(+2.14%)
Nov 03, 2006 3.435 3.567 3.405 3.422 57,755 +0.01(+0.19%)
Nov 02, 2006 3.413 3.443 3.408 3.416 100,969 -0.01(-0.19%)
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.