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 30, 2008 4.591 4.650 4.326 4.455 453,770 -0.18(-3.90%)
Sep 29, 2008 4.719 4.832 4.564 4.636 379,935 -0.08(-1.68%)
Sep 26, 2008 4.715 4.777 4.574 4.715 228,113 -0.08(-1.76%)
Sep 25, 2008 4.693 4.822 4.693 4.800 180,854 +0.07(+1.42%)
Sep 24, 2008 4.822 4.822 4.705 4.733 135,575 -0.07(-1.43%)
Sep 23, 2008 4.814 4.822 4.596 4.802 150,457 +0.05(+1.05%)
Sep 22, 2008 5.124 5.165 4.554 4.752 390,091 -0.37(-7.26%)
Sep 19, 2008 6.028 6.028 4.924 5.124 1,915,459 -0.25(-4.74%)
Sep 18, 2008 4.650 5.378 4.504 5.378 1,302,295 +0.77(+16.75%)
Sep 17, 2008 4.772 4.817 4.435 4.607 316,284 -0.22(-4.50%)
Sep 16, 2008 4.376 4.824 4.312 4.824 527,158 +0.43(+9.80%)
Sep 15, 2008 4.421 4.727 4.364 4.393 348,081 -0.33(-7.07%)
Sep 12, 2008 4.734 4.736 4.507 4.727 319,693 -0.01(-0.18%)
Sep 11, 2008 4.612 4.736 4.569 4.736 276,092 +0.12(+2.57%)
Sep 10, 2008 4.714 4.714 4.407 4.617 300,438 -0.01(-0.15%)
Sep 09, 2008 4.319 4.665 4.319 4.624 969,363 +0.08(+1.74%)
Sep 08, 2008 4.478 4.564 4.352 4.545 510,465 +0.14(+3.21%)
Sep 05, 2008 4.216 4.419 4.152 4.404 147,327 +0.15(+3.44%)
Sep 04, 2008 4.273 4.304 4.182 4.257 186,173 -0.06(-1.47%)
Sep 03, 2008 4.257 4.381 4.114 4.321 318,764 +0.05(+1.17%)
Sep 02, 2008 4.223 4.293 4.116 4.271 440,619 +0.13(+3.20%)
Aug 29, 2008 4.133 4.190 4.040 4.138 443,946 -0.03(-0.66%)
Aug 28, 2008 4.014 4.188 3.996 4.166 216,413 +0.19(+4.81%)
Aug 27, 2008 3.939 4.213 3.939 3.975 296,705 +0.04(+1.05%)
Aug 26, 2008 4.014 4.044 3.818 3.934 271,749 -0.09(-2.14%)
Aug 25, 2008 4.169 4.169 4.016 4.020 259,613 -0.19(-4.42%)
Aug 22, 2008 4.154 4.266 4.080 4.206 204,306 +0.12(+2.82%)
Aug 21, 2008 4.087 4.218 4.061 4.090 160,781 -0.06(-1.37%)
Aug 20, 2008 4.111 4.185 4.051 4.147 230,209 +0.03(+0.67%)
Aug 19, 2008 4.226 4.226 4.102 4.120 214,143 -0.14(-3.35%)
Aug 18, 2008 4.319 4.319 4.186 4.262 149,435 -0.06(-1.36%)
Aug 15, 2008 4.374 4.478 4.163 4.321 442,680 +0.01(+0.24%)
Aug 14, 2008 4.261 4.312 4.156 4.311 207,796 +0.01(+0.32%)
Aug 13, 2008 4.207 4.326 4.156 4.297 554,571 +0.04(+1.05%)
Aug 12, 2008 4.278 4.297 4.020 4.252 140,354 -0.06(-1.32%)
Aug 11, 2008 4.014 4.386 3.959 4.309 366,824 +0.18(+4.33%)
Aug 08, 2008 3.955 4.213 3.907 4.130 335,805 +0.16(+4.10%)
Aug 07, 2008 4.093 4.138 3.942 3.967 275,892 -0.18(-4.31%)
Aug 06, 2008 4.162 4.221 4.114 4.146 326,762 -0.04(-0.99%)
Aug 05, 2008 4.119 4.191 4.015 4.188 277,472 +0.12(+2.94%)
Aug 04, 2008 4.082 4.146 3.987 4.068 386,193 -0.16(-3.81%)
Aug 01, 2008 4.176 4.247 4.050 4.229 267,132 +0.07(+1.65%)
Jul 31, 2008 4.231 4.293 4.152 4.160 304,764 -0.15(-3.37%)
Jul 30, 2008 4.304 4.357 4.202 4.306 241,439 +0.01(+0.22%)
Jul 29, 2008 4.296 4.306 4.146 4.296 367,098 +0.28(+7.07%)
Jul 28, 2008 4.329 4.329 3.993 4.012 750,356 -0.09(-2.10%)
Jul 25, 2008 4.071 4.353 4.071 4.098 441,860 +0.05(+1.26%)
Jul 24, 2008 4.098 4.114 3.924 4.047 391,322 -0.01(-0.20%)
Jul 23, 2008 4.050 4.114 3.878 4.055 541,206 -0.00(-0.12%)
Jul 22, 2008 3.840 4.062 3.585 4.060 453,361 +0.21(+5.38%)
Jul 21, 2008 3.867 3.867 3.763 3.853 453,844 -0.01(-0.33%)
Jul 18, 2008 3.808 3.867 3.779 3.865 496,449 +0.08(+2.02%)
Jul 17, 2008 3.747 3.827 3.526 3.789 246,650 +0.07(+1.76%)
Jul 16, 2008 3.510 3.723 3.428 3.723 266,705 +0.26(+7.60%)
Jul 15, 2008 3.472 3.604 3.363 3.460 384,249 -0.06(-1.59%)
Jul 14, 2008 3.626 3.666 3.452 3.516 264,824 -0.07(-2.00%)
Jul 11, 2008 3.510 3.609 3.406 3.588 335,379 +0.04(+1.12%)
Jul 10, 2008 3.457 3.610 3.393 3.548 302,092 +0.09(+2.68%)
Jul 09, 2008 3.586 3.586 3.406 3.456 306,545 -0.16(-4.54%)
Jul 08, 2008 3.449 3.621 3.271 3.620 1,449,911 +0.18(+5.39%)
Jul 07, 2008 3.397 3.486 3.310 3.435 327,803 +0.05(+1.60%)
Jul 04, 2008 3.464 3.543 3.234 3.381 264,655 +0.00(+0.00%)
Jul 03, 2008 3.464 3.543 3.234 3.381 264,655 -0.09(-2.53%)
Jul 02, 2008 3.540 3.747 3.430 3.468 397,067 -0.07(-1.98%)
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.