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 3.937 3.958 3.857 3.956 90,943 +0.00(+0.12%)
Jan 30, 2007 3.838 3.952 3.835 3.952 463,252 +0.11(+2.93%)
Jan 29, 2007 3.836 3.876 3.831 3.839 142,005 +0.01(+0.37%)
Jan 26, 2007 3.789 3.838 3.758 3.825 82,947 +0.06(+1.68%)
Jan 25, 2007 3.822 3.838 3.709 3.762 187,755 -0.06(-1.70%)
Jan 24, 2007 3.834 3.863 3.809 3.827 138,171 +0.01(+0.17%)
Jan 23, 2007 3.667 3.871 3.655 3.820 256,383 +0.18(+4.87%)
Jan 22, 2007 3.814 3.814 3.641 3.643 223,639 -0.18(-4.72%)
Jan 19, 2007 3.846 3.853 3.823 3.823 256,737 -0.02(-0.45%)
Jan 18, 2007 3.920 3.933 3.830 3.841 1,003,135 -0.09(-2.22%)
Jan 17, 2007 3.920 3.961 3.914 3.928 263,085 -0.03(-0.68%)
Jan 16, 2007 3.934 3.958 3.929 3.955 468,387 +0.02(+0.44%)
Jan 12, 2007 3.966 3.994 3.918 3.937 187,490 -0.04(-0.96%)
Jan 11, 2007 3.934 3.996 3.904 3.975 407,244 +0.07(+1.70%)
Jan 10, 2007 3.901 3.934 3.876 3.909 461,837 -0.01(-0.16%)
Jan 09, 2007 3.888 3.944 3.830 3.915 782,414 +0.03(+0.90%)
Jan 08, 2007 3.806 3.915 3.790 3.880 591,166 +0.07(+1.95%)
Jan 05, 2007 3.937 3.937 3.806 3.806 104,423 -0.10(-2.47%)
Jan 04, 2007 3.842 3.903 3.842 3.903 55,085 +0.06(+1.57%)
Jan 03, 2007 3.839 4.004 3.825 3.842 116,683 +0.04(+0.96%)
Dec 29, 2006 3.988 3.988 3.790 3.806 176,758 -0.18(-4.41%)
Dec 28, 2006 3.982 4.004 3.925 3.982 117,965 +0.00(+0.00%)
Dec 27, 2006 3.784 3.986 3.784 3.982 297,326 +0.18(+4.84%)
Dec 26, 2006 3.652 3.798 3.652 3.798 77,811 +0.11(+3.09%)
Dec 22, 2006 3.671 3.698 3.659 3.684 51,030 +0.02(+0.61%)
Dec 21, 2006 3.641 3.681 3.641 3.662 115,148 -0.01(-0.17%)
Dec 20, 2006 3.627 3.744 3.627 3.668 54,580 +0.07(+2.03%)
Dec 19, 2006 3.608 3.652 3.594 3.595 58,881 -0.04(-1.18%)
Dec 18, 2006 3.744 3.760 3.602 3.638 129,322 -0.09(-2.42%)
Dec 15, 2006 3.747 3.757 3.728 3.728 544,677 +0.00(+0.00%)
Dec 14, 2006 3.621 3.728 3.621 3.728 62,917 +0.09(+2.58%)
Dec 13, 2006 3.621 3.660 3.602 3.635 40,488 +0.05(+1.27%)
Dec 12, 2006 3.643 3.651 3.589 3.589 115,350 -0.04(-1.05%)
Dec 11, 2006 3.594 3.649 3.594 3.627 154,815 +0.03(+0.79%)
Dec 08, 2006 3.619 3.619 3.535 3.599 105,421 -0.02(-0.53%)
Dec 07, 2006 3.641 3.641 3.576 3.618 180,876 -0.02(-0.61%)
Dec 06, 2006 3.602 3.640 3.602 3.640 69,322 +0.04(+1.05%)
Dec 05, 2006 3.641 3.641 3.594 3.602 153,223 -0.01(-0.18%)
Dec 04, 2006 3.591 3.624 3.548 3.608 160,190 +0.04(+1.06%)
Dec 01, 2006 3.505 3.651 3.404 3.570 293,290 +0.05(+1.53%)
Nov 30, 2006 3.662 3.662 3.516 3.516 177,491 -0.13(-3.43%)
Nov 29, 2006 3.632 3.670 3.611 3.641 120,990 +0.02(+0.66%)
Nov 28, 2006 3.549 3.687 3.534 3.618 397,599 +0.07(+1.87%)
Nov 27, 2006 3.576 3.610 3.535 3.551 164,523 -0.07(-1.84%)
Nov 24, 2006 3.529 3.641 3.529 3.618 14,237 +0.06(+1.65%)
Nov 22, 2006 3.511 3.578 3.511 3.559 94,935 +0.07(+1.95%)
Nov 21, 2006 3.545 3.567 3.483 3.491 138,948 -0.08(-2.30%)
Nov 20, 2006 3.610 3.610 3.499 3.573 80,104 -0.04(-1.23%)
Nov 17, 2006 3.567 3.618 3.554 3.618 119,487 +0.06(+1.65%)
Nov 16, 2006 3.562 3.594 3.410 3.559 189,682 +0.02(+0.54%)
Nov 15, 2006 3.469 3.546 3.466 3.540 230,233 +0.07(+2.15%)
Nov 14, 2006 3.364 3.483 3.326 3.466 209,989 +0.12(+3.60%)
Nov 13, 2006 3.450 3.451 3.325 3.345 275,661 -0.08(-2.40%)
Nov 10, 2006 3.421 3.505 3.421 3.428 57,422 +0.01(+0.23%)
Nov 09, 2006 3.519 3.534 3.388 3.420 178,887 -0.10(-2.83%)
Nov 08, 2006 3.453 3.523 3.410 3.519 44,530 +0.04(+1.23%)
Nov 07, 2006 3.464 3.502 3.432 3.477 78,020 +0.01(+0.18%)
Nov 06, 2006 3.437 3.523 3.388 3.470 773,148 +0.07(+2.14%)
Nov 03, 2006 3.410 3.542 3.380 3.397 58,174 +0.01(+0.19%)
Nov 02, 2006 3.388 3.418 3.383 3.391 101,700 -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.