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 (%)
Mar 31, 2008 3.369 3.489 3.328 3.328 880,987 -0.04(-1.28%)
Mar 28, 2008 3.428 3.435 3.371 3.371 148,271 -0.04(-1.08%)
Mar 27, 2008 3.468 3.483 3.357 3.408 246,318 -0.04(-1.25%)
Mar 26, 2008 3.333 3.491 3.333 3.451 1,405,418 +0.10(+2.85%)
Mar 25, 2008 3.369 3.379 3.349 3.355 208,498 -0.04(-1.17%)
Mar 24, 2008 3.320 3.449 3.307 3.395 180,636 +0.04(+1.24%)
Mar 21, 2008 3.373 3.377 3.247 3.354 1,082,261 +0.00(+0.00%)
Mar 20, 2008 3.373 3.377 3.247 3.354 1,082,261 +0.07(+2.04%)
Mar 19, 2008 3.325 3.341 3.261 3.287 284,985 -0.02(-0.67%)
Mar 18, 2008 3.279 3.341 3.207 3.309 188,525 +0.10(+3.08%)
Mar 17, 2008 3.114 3.314 3.114 3.210 186,254 +0.02(+0.60%)
Mar 14, 2008 3.267 3.267 3.151 3.191 216,675 -0.06(-1.72%)
Mar 13, 2008 3.178 3.269 3.167 3.247 153,006 +0.01(+0.39%)
Mar 12, 2008 3.236 3.307 3.204 3.234 155,777 -0.00(-0.10%)
Mar 11, 2008 3.240 3.242 3.135 3.237 200,320 +0.05(+1.70%)
Mar 10, 2008 3.204 3.245 3.164 3.183 190,525 -0.01(-0.30%)
Mar 07, 2008 3.111 3.251 3.111 3.192 190,506 +0.08(+2.56%)
Mar 06, 2008 3.189 3.240 3.113 3.113 110,300 -0.09(-2.74%)
Mar 05, 2008 3.192 3.287 3.183 3.200 237,219 +0.03(+0.96%)
Mar 04, 2008 3.137 3.202 3.137 3.170 166,344 -0.01(-0.20%)
Mar 03, 2008 3.194 3.212 3.126 3.177 191,096 -0.01(-0.30%)
Feb 29, 2008 3.253 3.368 3.173 3.186 386,751 -0.02(-0.65%)
Feb 28, 2008 3.290 3.389 3.207 3.207 116,816 -0.10(-3.13%)
Feb 27, 2008 3.295 3.411 3.269 3.310 164,720 -0.02(-0.72%)
Feb 26, 2008 3.303 3.459 3.303 3.334 206,554 -0.00(-0.10%)
Feb 25, 2008 3.250 3.342 3.250 3.338 177,807 +0.10(+3.05%)
Feb 22, 2008 3.282 3.334 3.192 3.239 332,306 -0.00(-0.10%)
Feb 21, 2008 3.309 3.341 3.229 3.242 176,233 -0.07(-1.98%)
Feb 20, 2008 3.205 3.307 3.205 3.307 171,888 +0.08(+2.37%)
Feb 19, 2008 3.296 3.338 3.210 3.231 188,198 -0.03(-0.88%)
Feb 18, 2008 3.323 3.363 3.242 3.259 196,269 +0.00(+0.00%)
Feb 15, 2008 3.323 3.363 3.242 3.259 196,269 -0.08(-2.43%)
Feb 14, 2008 3.495 3.495 3.336 3.341 247,378 -0.16(-4.60%)
Feb 13, 2008 3.395 3.502 3.387 3.502 309,655 +0.15(+4.37%)
Feb 12, 2008 3.376 3.454 3.272 3.355 230,722 +0.02(+0.53%)
Feb 11, 2008 3.376 3.376 3.269 3.338 240,687 -0.02(-0.52%)
Feb 08, 2008 3.379 3.381 3.336 3.355 179,864 -0.03(-0.75%)
Feb 07, 2008 3.368 3.382 3.334 3.381 168,401 -0.01(-0.38%)
Feb 06, 2008 3.382 3.459 3.366 3.393 207,476 +0.04(+1.33%)
Feb 05, 2008 3.339 3.433 3.339 3.349 290,077 -0.07(-1.91%)
Feb 04, 2008 3.452 3.452 3.400 3.414 213,370 -0.03(-0.88%)
Feb 01, 2008 3.454 3.502 3.405 3.444 368,603 +0.01(+0.19%)
Jan 31, 2008 3.419 3.472 3.390 3.438 834,902 +0.01(+0.42%)
Jan 30, 2008 3.382 3.508 3.382 3.424 247,140 +0.01(+0.28%)
Jan 29, 2008 3.358 3.421 3.342 3.414 516,924 +0.08(+2.39%)
Jan 28, 2008 3.253 3.362 3.244 3.334 209,100 +0.08(+2.50%)
Jan 25, 2008 3.352 3.428 3.239 3.253 281,906 -0.06(-1.92%)
Jan 24, 2008 3.428 3.486 3.244 3.317 333,736 -0.11(-3.30%)
Jan 23, 2008 3.084 3.430 3.084 3.430 495,371 +0.21(+6.54%)
Jan 22, 2008 3.111 3.245 3.111 3.220 606,844 -0.01(-0.44%)
Jan 21, 2008 3.084 3.307 3.062 3.234 658,712 +0.00(+0.00%)
Jan 18, 2008 3.084 3.307 3.062 3.234 658,712 +0.15(+4.81%)
Jan 17, 2008 3.126 3.161 3.030 3.086 398,691 -0.02(-0.62%)
Jan 16, 2008 3.261 3.263 3.105 3.105 437,000 -0.13(-4.14%)
Jan 15, 2008 3.154 3.259 3.127 3.239 107,265 +0.02(+0.49%)
Jan 14, 2008 3.105 3.231 3.105 3.223 195,655 +0.16(+5.10%)
Jan 11, 2008 3.280 3.282 3.063 3.067 280,721 -0.19(-5.92%)
Jan 10, 2008 3.159 3.288 3.154 3.259 176,917 +0.06(+1.79%)
Jan 09, 2008 3.181 3.210 3.165 3.202 370,120 +0.00(+0.15%)
Jan 08, 2008 3.197 3.229 3.189 3.197 202,440 -0.04(-1.13%)
Jan 07, 2008 3.205 3.234 3.137 3.234 242,424 +0.04(+1.40%)
Jan 04, 2008 3.245 3.309 3.189 3.189 349,056 -0.08(-2.34%)
Jan 03, 2008 3.293 3.344 3.239 3.266 331,855 -0.02(-0.58%)
Jan 02, 2008 3.314 3.346 3.248 3.285 205,249 -0.06(-1.76%)
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.