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 (%)
Sep 28, 2007 3.551 3.580 3.464 3.475 185,239 -0.07(-2.07%)
Sep 27, 2007 3.540 3.564 3.523 3.548 127,596 +0.02(+0.45%)
Sep 26, 2007 3.586 3.621 3.508 3.532 116,364 -0.02(-0.67%)
Sep 25, 2007 3.468 3.623 3.440 3.556 178,861 +0.08(+2.29%)
Sep 24, 2007 3.495 3.612 3.453 3.476 91,870 -0.03(-0.77%)
Sep 21, 2007 3.559 3.562 3.468 3.503 304,695 -0.02(-0.50%)
Sep 20, 2007 3.625 3.626 3.483 3.521 120,177 -0.10(-2.82%)
Sep 19, 2007 3.586 3.626 3.468 3.623 552,851 +0.04(+1.02%)
Sep 18, 2007 3.369 3.586 3.307 3.586 191,140 +0.23(+6.79%)
Sep 17, 2007 3.377 3.409 3.350 3.358 52,469 -0.02(-0.66%)
Sep 14, 2007 3.362 3.400 3.350 3.381 96,310 -0.04(-1.21%)
Sep 13, 2007 3.379 3.472 3.339 3.422 88,841 +0.03(+0.99%)
Sep 12, 2007 3.470 3.480 3.379 3.389 57,655 -0.11(-3.06%)
Sep 11, 2007 3.342 3.497 3.342 3.495 75,728 +0.18(+5.33%)
Sep 10, 2007 3.322 3.374 3.296 3.318 211,815 +0.01(+0.34%)
Sep 07, 2007 3.352 3.352 3.280 3.307 199,919 -0.09(-2.72%)
Sep 06, 2007 3.368 3.400 3.344 3.400 125,601 +0.05(+1.38%)
Sep 05, 2007 3.459 3.459 3.354 3.354 60,508 -0.12(-3.49%)
Sep 04, 2007 3.467 3.545 3.428 3.475 214,148 +0.00(+0.00%)
Aug 31, 2007 3.575 3.599 3.468 3.475 119,155 -0.04(-1.18%)
Aug 30, 2007 3.481 3.562 3.467 3.516 64,051 -0.01(-0.32%)
Aug 29, 2007 3.543 3.586 3.505 3.527 116,834 +0.01(+0.32%)
Aug 28, 2007 3.508 3.539 3.470 3.516 145,092 +0.00(+0.05%)
Aug 27, 2007 3.588 3.596 3.508 3.515 50,425 -0.08(-2.22%)
Aug 24, 2007 3.591 3.660 3.529 3.594 114,270 -0.00(-0.04%)
Aug 23, 2007 3.663 3.676 3.590 3.596 210,542 -0.07(-1.91%)
Aug 22, 2007 3.610 3.666 3.610 3.666 48,945 +0.10(+2.73%)
Aug 21, 2007 3.639 3.668 3.516 3.569 102,900 -0.10(-2.70%)
Aug 20, 2007 3.688 3.688 3.505 3.668 122,184 -0.01(-0.35%)
Aug 17, 2007 3.730 3.747 3.594 3.680 306,225 +0.08(+2.17%)
Aug 16, 2007 3.427 3.626 3.416 3.602 424,433 +0.23(+6.71%)
Aug 15, 2007 3.269 3.497 3.245 3.376 116,239 +0.08(+2.37%)
Aug 14, 2007 3.303 3.427 3.298 3.298 57,511 -0.00(-0.05%)
Aug 13, 2007 3.505 3.505 3.299 3.299 152,623 -0.13(-3.77%)
Aug 10, 2007 3.240 3.483 3.212 3.428 317,707 +0.15(+4.52%)
Aug 09, 2007 3.205 3.293 3.205 3.280 253,323 -0.01(-0.29%)
Aug 08, 2007 3.169 3.346 3.169 3.290 495,208 +0.11(+3.36%)
Aug 07, 2007 3.183 3.199 3.141 3.183 262,980 +0.00(+0.00%)
Aug 06, 2007 3.161 3.200 3.124 3.183 238,103 +0.03(+1.01%)
Aug 03, 2007 3.148 3.183 3.121 3.151 399,450 -0.02(-0.55%)
Aug 02, 2007 3.181 3.194 3.140 3.169 225,191 +0.01(+0.40%)
Aug 01, 2007 3.133 3.189 3.113 3.156 451,618 +0.00(+0.00%)
Jul 31, 2007 3.226 3.285 3.133 3.156 369,462 -0.04(-1.10%)
Jul 30, 2007 3.318 3.318 3.143 3.191 323,238 +0.00(+0.05%)
Jul 27, 2007 3.307 3.307 3.189 3.189 681,751 -0.12(-3.61%)
Jul 26, 2007 3.393 3.409 3.272 3.309 332,877 -0.12(-3.53%)
Jul 25, 2007 3.444 3.508 3.403 3.430 260,917 +0.02(+0.51%)
Jul 24, 2007 3.484 3.535 3.411 3.413 273,584 -0.08(-2.28%)
Jul 23, 2007 3.539 3.548 3.492 3.492 90,778 -0.00(-0.05%)
Jul 20, 2007 3.529 3.556 3.467 3.494 349,959 -0.04(-1.22%)
Jul 19, 2007 3.577 3.582 3.518 3.537 146,860 +0.00(+0.09%)
Jul 18, 2007 3.508 3.569 3.470 3.534 202,151 +0.02(+0.50%)
Jul 17, 2007 3.564 3.603 3.513 3.516 133,334 -0.05(-1.30%)
Jul 16, 2007 3.505 3.575 3.505 3.562 263,958 +0.05(+1.55%)
Jul 13, 2007 3.543 3.561 3.495 3.508 74,681 -0.04(-1.03%)
Jul 12, 2007 3.519 3.545 3.489 3.545 79,284 +0.05(+1.55%)
Jul 11, 2007 3.480 3.529 3.464 3.491 158,863 +0.04(+1.16%)
Jul 10, 2007 3.499 3.539 3.435 3.451 224,188 -0.07(-1.86%)
Jul 09, 2007 3.540 3.540 3.508 3.516 115,706 -0.03(-0.90%)
Jul 06, 2007 3.570 3.588 3.535 3.548 102,518 -0.01(-0.27%)
Jul 05, 2007 3.596 3.639 3.548 3.558 126,517 -0.04(-1.15%)
Jul 03, 2007 3.620 3.650 3.564 3.599 315,274 -0.00(-0.09%)
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.