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 (%)
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%)
Nov 01, 2006 3.523 3.523 3.388 3.397 106,002 -0.09(-2.72%)
Oct 31, 2006 3.559 3.561 3.492 3.492 73,043 -0.03(-0.99%)
Oct 30, 2006 3.534 3.537 3.504 3.527 58,730 -0.03(-0.98%)
Oct 27, 2006 3.523 3.562 3.448 3.562 173,379 +0.07(+2.04%)
Oct 26, 2006 3.491 3.530 3.459 3.491 257,684 -0.01(-0.23%)
Oct 25, 2006 3.499 3.530 3.492 3.499 208,757 -0.01(-0.23%)
Oct 24, 2006 3.523 3.523 3.483 3.507 62,450 -0.02(-0.54%)
Oct 23, 2006 3.458 3.556 3.458 3.526 415,234 +0.06(+1.69%)
Oct 20, 2006 3.508 3.511 3.454 3.467 178,483 -0.00(-0.14%)
Oct 19, 2006 3.467 3.557 3.456 3.472 99,654 -0.02(-0.59%)
Oct 18, 2006 3.483 3.561 3.467 3.492 125,450 -0.03(-0.72%)
Oct 17, 2006 3.469 3.523 3.451 3.518 146,983 +0.01(+0.41%)
Oct 16, 2006 3.467 3.523 3.467 3.504 135,386 -0.01(-0.27%)
Oct 13, 2006 3.472 3.542 3.450 3.513 216,406 +0.03(+0.86%)
Oct 12, 2006 3.467 3.483 3.442 3.483 257,507 +0.04(+1.10%)
Oct 11, 2006 3.483 3.483 3.409 3.445 112,185 -0.02(-0.59%)
Oct 10, 2006 3.467 3.467 3.429 3.466 154,265 +0.01(+0.23%)
Oct 09, 2006 3.331 3.475 3.331 3.458 484,286 +0.13(+3.90%)
Oct 06, 2006 3.404 3.437 3.325 3.328 708,518 -0.09(-2.69%)
Oct 05, 2006 3.466 3.466 3.407 3.420 207,955 -0.01(-0.41%)
Oct 04, 2006 3.380 3.459 3.380 3.434 823,465 +0.03(+0.79%)
Oct 03, 2006 3.409 3.515 3.405 3.407 620,531 -0.03(-0.74%)
Oct 02, 2006 3.485 3.548 3.380 3.432 1,334,614 -0.06(-1.81%)
Sep 29, 2006 3.554 3.554 3.366 3.496 4,503,359 -0.05(-1.38%)
Sep 28, 2006 3.562 3.581 3.513 3.545 221,737 -0.03(-0.97%)
Sep 27, 2006 3.594 3.613 3.578 3.580 133,699 -0.01(-0.26%)
Sep 26, 2006 3.556 3.594 3.483 3.589 276,336 +0.05(+1.52%)
Sep 25, 2006 3.601 3.602 3.535 3.535 26,648 -0.05(-1.28%)
Sep 22, 2006 3.594 3.599 3.562 3.581 81,664 +0.05(+1.34%)
Sep 21, 2006 3.527 3.594 3.519 3.534 221,377 -0.06(-1.67%)
Sep 20, 2006 3.556 3.594 3.549 3.594 41,637 +0.04(+1.25%)
Sep 19, 2006 3.562 3.620 3.549 3.549 316,288 -0.03(-0.80%)
Sep 18, 2006 3.621 3.621 3.562 3.578 62,924 -0.01(-0.18%)
Sep 15, 2006 3.527 3.618 3.515 3.584 135,171 +0.05(+1.48%)
Sep 14, 2006 3.435 3.562 3.409 3.532 203,420 +0.06(+1.87%)
Sep 13, 2006 3.447 3.562 3.443 3.467 242,247 +0.01(+0.18%)
Sep 12, 2006 3.497 3.497 3.443 3.461 35,371 +0.01(+0.28%)
Sep 11, 2006 3.527 3.537 3.409 3.451 21,311 -0.09(-2.59%)
Sep 08, 2006 3.415 3.557 3.415 3.543 136,838 +0.13(+3.75%)
Sep 07, 2006 3.342 3.415 3.342 3.415 37,266 +0.06(+1.89%)
Sep 06, 2006 3.341 3.386 3.341 3.352 109,002 +0.02(+0.52%)
Sep 05, 2006 3.325 3.366 3.325 3.334 22,290 +0.00(+0.14%)
Sep 01, 2006 3.393 3.396 3.323 3.329 153,520 -0.02(-0.57%)
Aug 31, 2006 3.301 3.404 3.301 3.348 319,016 +0.02(+0.71%)
Aug 30, 2006 3.293 3.331 3.293 3.325 610,557 +0.03(+0.96%)
Aug 29, 2006 3.309 3.325 3.287 3.293 379,041 +0.03(+0.97%)
Aug 28, 2006 3.269 3.277 3.246 3.261 61,168 -0.01(-0.24%)
Aug 25, 2006 3.261 3.304 3.247 3.269 111,105 +0.02(+0.63%)
Aug 24, 2006 3.298 3.323 3.246 3.249 68,343 -0.02(-0.63%)
Aug 23, 2006 3.255 3.309 3.246 3.269 32,636 -0.01(-0.24%)
Aug 22, 2006 3.272 3.277 3.269 3.277 23,155 -0.00(-0.14%)
Aug 21, 2006 3.314 3.315 3.280 3.282 17,237 -0.00(-0.05%)
Aug 18, 2006 3.317 3.317 3.255 3.284 19,340 -0.04(-1.19%)
Aug 17, 2006 3.325 3.325 3.285 3.323 60,656 +0.01(+0.19%)
Aug 16, 2006 3.325 3.325 3.285 3.317 499,034 +0.00(+0.00%)
Aug 15, 2006 3.323 3.325 3.293 3.317 63,246 +0.01(+0.43%)
Aug 14, 2006 3.356 3.356 3.301 3.303 310,988 -0.05(-1.46%)
Aug 11, 2006 3.412 3.420 3.344 3.352 143,193 -0.02(-0.56%)
Aug 10, 2006 3.461 3.461 3.326 3.371 162,275 -0.06(-1.80%)
Aug 09, 2006 3.483 3.483 3.420 3.432 73,535 -0.07(-1.94%)
Aug 08, 2006 3.530 3.546 3.483 3.500 130,276 -0.05(-1.29%)
Aug 07, 2006 3.508 3.554 3.508 3.546 48,112 -0.01(-0.36%)
Aug 04, 2006 3.483 3.602 3.467 3.559 131,665 +0.10(+2.79%)
Aug 03, 2006 3.462 3.462 3.344 3.462 124,566 +0.08(+2.44%)
Aug 02, 2006 3.404 3.404 3.325 3.380 902,180 -0.02(-0.70%)
Aug 01, 2006 3.459 3.459 3.326 3.404 89,194 -0.05(-1.38%)
Jul 31, 2006 3.420 3.483 3.402 3.451 128,475 +0.03(+0.93%)
Jul 28, 2006 3.396 3.445 3.341 3.420 81,058 +0.03(+0.75%)
Jul 27, 2006 3.339 3.420 3.339 3.394 83,863 +0.04(+1.08%)
Jul 26, 2006 3.442 3.442 3.325 3.358 123,675 -0.04(-1.16%)
Jul 25, 2006 3.447 3.450 3.328 3.397 207,083 -0.03(-1.01%)
Jul 24, 2006 3.442 3.459 3.404 3.432 39,294 +0.03(+0.84%)
Jul 21, 2006 3.440 3.641 3.402 3.404 280,973 +0.02(+0.47%)
Jul 20, 2006 3.553 3.553 3.325 3.388 225,635 -0.07(-2.10%)
Jul 19, 2006 3.473 3.473 3.439 3.461 155,503 +0.00(+0.05%)
Jul 18, 2006 3.428 3.481 3.404 3.459 90,173 +0.03(+0.83%)
Jul 17, 2006 3.496 3.515 3.404 3.431 113,468 +0.02(+0.60%)
Jul 14, 2006 3.481 3.481 3.404 3.410 57,384 -0.04(-1.19%)
Jul 13, 2006 3.505 3.505 3.404 3.451 200,135 -0.03(-0.82%)
Jul 12, 2006 3.523 3.561 3.443 3.480 331,251 -0.04(-1.21%)
Jul 11, 2006 3.562 3.562 3.504 3.523 124,326 +0.03(+0.91%)
Jul 10, 2006 3.595 3.595 3.483 3.491 110,632 -0.03(-0.90%)
Jul 07, 2006 3.416 3.622 3.416 3.523 514,503 +0.10(+3.06%)
Jul 06, 2006 3.635 3.641 3.418 3.418 394,851 -0.11(-3.10%)
Jul 05, 2006 3.744 3.744 3.483 3.527 413,801 -0.11(-3.13%)
Jul 03, 2006 3.594 3.641 3.564 3.641 72,607 +0.05(+1.32%)
Jun 30, 2006 3.570 3.594 3.532 3.594 240,870 +0.03(+0.89%)
Jun 29, 2006 3.573 3.602 3.437 3.562 412,462 +0.02(+0.49%)
Jun 28, 2006 3.530 3.586 3.483 3.545 818,475 +0.08(+2.24%)
Jun 27, 2006 3.404 3.554 3.303 3.467 1,861,062 +0.11(+3.30%)
Jun 26, 2006 3.277 3.402 3.206 3.356 2,169,689 +0.19(+6.00%)
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.