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 (%)
Dec 31, 2008 4.509 4.617 4.480 4.608 1,632,261 +0.09(+1.93%)
Dec 30, 2008 4.399 4.531 4.283 4.521 912,365 +0.16(+3.73%)
Dec 29, 2008 4.358 4.358 4.234 4.358 731,148 +0.00(+0.00%)
Dec 26, 2008 4.269 4.358 4.257 4.358 228,812 +0.15(+3.62%)
Dec 24, 2008 4.300 4.300 4.199 4.206 311,223 -0.05(-1.28%)
Dec 23, 2008 4.415 4.415 4.254 4.261 345,502 -0.21(-4.67%)
Dec 22, 2008 4.444 4.594 4.346 4.470 341,302 -0.10(-2.21%)
Dec 19, 2008 4.617 4.617 4.481 4.570 999,485 +0.07(+1.48%)
Dec 18, 2008 4.440 4.557 4.440 4.504 409,140 -0.00(-0.08%)
Dec 17, 2008 4.384 4.521 4.374 4.507 499,184 +0.06(+1.38%)
Dec 16, 2008 4.353 4.456 4.331 4.446 546,703 +0.17(+4.04%)
Dec 15, 2008 4.449 4.454 4.148 4.273 244,778 -0.17(-3.88%)
Dec 12, 2008 4.136 4.446 4.105 4.446 244,550 +0.27(+6.43%)
Dec 11, 2008 4.381 4.446 4.177 4.177 449,752 -0.26(-5.93%)
Dec 10, 2008 4.398 4.488 4.295 4.440 182,076 +0.10(+2.32%)
Dec 09, 2008 4.425 4.538 4.321 4.340 435,926 -0.14(-3.09%)
Dec 08, 2008 4.599 4.599 4.391 4.478 549,241 -0.07(-1.62%)
Dec 05, 2008 4.346 4.552 4.283 4.552 643,379 +0.19(+4.39%)
Dec 04, 2008 4.548 4.608 4.285 4.360 672,897 -0.23(-5.06%)
Dec 03, 2008 4.446 4.617 4.362 4.593 846,487 +0.07(+1.63%)
Dec 02, 2008 4.500 4.615 4.345 4.519 1,956,060 +0.12(+2.64%)
Dec 01, 2008 4.396 4.659 4.394 4.403 1,176,596 -0.11(-2.54%)
Nov 28, 2008 4.531 4.582 4.393 4.517 216,904 -0.10(-2.11%)
Nov 26, 2008 4.285 4.617 4.204 4.615 646,134 +0.21(+4.86%)
Nov 25, 2008 4.275 4.437 4.189 4.401 1,809,957 +0.17(+4.00%)
Nov 24, 2008 4.189 4.275 4.088 4.232 762,590 +0.04(+1.06%)
Nov 21, 2008 4.030 4.187 3.869 4.187 947,719 +0.18(+4.61%)
Nov 20, 2008 3.933 4.157 3.880 4.003 769,117 -0.11(-2.70%)
Nov 19, 2008 4.223 4.336 4.098 4.114 550,230 -0.17(-3.95%)
Nov 18, 2008 4.179 4.293 4.078 4.283 533,649 +0.10(+2.50%)
Nov 17, 2008 4.121 4.319 4.092 4.179 390,974 -0.00(-0.08%)
Nov 14, 2008 4.399 4.594 4.157 4.182 429,276 -0.32(-7.03%)
Nov 13, 2008 4.333 4.529 4.092 4.499 708,906 +0.22(+5.03%)
Nov 12, 2008 4.317 4.434 4.259 4.283 447,483 -0.10(-2.26%)
Nov 11, 2008 4.405 4.493 4.271 4.382 413,298 -0.09(-1.95%)
Nov 10, 2008 4.557 4.557 4.393 4.470 463,537 -0.03(-0.65%)
Nov 07, 2008 4.483 4.529 4.264 4.499 477,456 +0.04(+0.96%)
Nov 06, 2008 4.326 4.615 4.304 4.456 420,737 +0.14(+3.33%)
Nov 05, 2008 4.398 4.550 4.309 4.312 320,751 -0.17(-3.70%)
Nov 04, 2008 4.613 4.617 4.427 4.478 380,979 -0.02(-0.38%)
Nov 03, 2008 4.570 4.613 4.471 4.495 418,579 +0.04(+0.96%)
Oct 31, 2008 4.446 4.567 4.287 4.452 745,512 -0.06(-1.44%)
Oct 30, 2008 4.582 4.659 4.321 4.517 1,131,475 -0.10(-2.11%)
Oct 29, 2008 4.516 4.779 4.250 4.615 9,410,795 +0.10(+2.23%)
Oct 28, 2008 4.239 4.658 4.239 4.514 1,884,140 +0.50(+12.53%)
Oct 27, 2008 4.273 4.273 3.986 4.011 343,484 -0.24(-5.75%)
Oct 24, 2008 3.977 4.355 3.977 4.256 185,392 -0.10(-2.32%)
Oct 23, 2008 4.328 4.507 4.104 4.357 224,279 +0.05(+1.23%)
Oct 22, 2008 4.382 4.635 4.285 4.304 576,911 -0.22(-4.88%)
Oct 21, 2008 4.369 4.611 4.326 4.524 703,654 +0.05(+1.07%)
Oct 20, 2008 4.322 4.488 4.283 4.476 296,023 +0.20(+4.68%)
Oct 17, 2008 4.526 4.658 4.243 4.276 439,663 -0.38(-8.22%)
Oct 16, 2008 4.546 4.700 4.222 4.659 314,633 +0.22(+5.05%)
Oct 15, 2008 4.567 4.615 4.182 4.435 276,770 -0.20(-4.32%)
Oct 14, 2008 4.719 4.719 4.367 4.635 337,238 -0.11(-2.38%)
Oct 13, 2008 4.446 4.748 4.329 4.748 411,795 +0.42(+9.81%)
Oct 10, 2008 3.762 4.324 3.729 4.324 593,158 +0.58(+15.64%)
Oct 09, 2008 4.499 4.499 3.739 3.739 554,201 -0.64(-14.57%)
Oct 08, 2008 4.276 4.473 4.275 4.377 296,848 +0.02(+0.39%)
Oct 07, 2008 4.601 4.613 4.360 4.360 228,730 -0.29(-6.22%)
Oct 06, 2008 4.280 4.702 4.275 4.649 487,136 +0.29(+6.63%)
Oct 03, 2008 4.452 4.617 4.307 4.360 151,956 +0.03(+0.75%)
Oct 02, 2008 4.394 4.420 4.299 4.328 140,739 -0.09(-2.09%)
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.