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 (%)
Jun 30, 2008 3.805 3.979 3.585 3.585 934,203 -0.28(-7.30%)
Jun 27, 2008 3.535 3.904 3.535 3.867 3,314,204 +0.32(+8.89%)
Jun 26, 2008 3.580 3.672 3.508 3.551 172,389 -0.08(-2.20%)
Jun 25, 2008 3.551 3.709 3.551 3.631 108,551 +0.08(+2.34%)
Jun 24, 2008 3.548 3.633 3.548 3.548 136,061 +0.00(+0.14%)
Jun 23, 2008 3.610 3.699 3.540 3.543 171,549 -0.04(-1.07%)
Jun 20, 2008 3.649 3.706 3.551 3.582 459,200 -0.09(-2.52%)
Jun 19, 2008 3.604 3.709 3.548 3.674 184,775 +0.07(+1.95%)
Jun 18, 2008 3.653 3.728 3.602 3.604 142,433 -0.07(-1.87%)
Jun 17, 2008 3.824 3.824 3.657 3.672 72,160 -0.15(-4.04%)
Jun 16, 2008 3.666 3.827 3.666 3.827 146,948 +0.14(+3.72%)
Jun 13, 2008 3.706 3.708 3.604 3.690 69,269 +0.05(+1.40%)
Jun 12, 2008 3.650 3.739 3.636 3.639 91,155 +0.03(+0.79%)
Jun 11, 2008 3.615 3.655 3.591 3.610 156,354 -0.02(-0.48%)
Jun 10, 2008 3.647 3.687 3.586 3.628 133,139 +0.03(+0.71%)
Jun 09, 2008 3.664 3.735 3.574 3.602 302,914 -0.05(-1.27%)
Jun 06, 2008 3.787 3.787 3.626 3.649 228,439 -0.15(-3.91%)
Jun 05, 2008 3.775 3.803 3.677 3.797 307,937 +0.03(+0.89%)
Jun 04, 2008 3.625 3.794 3.621 3.763 465,264 +0.12(+3.33%)
Jun 03, 2008 3.668 3.708 3.578 3.642 272,750 -0.02(-0.48%)
Jun 02, 2008 3.677 3.736 3.631 3.660 401,312 -0.01(-0.22%)
May 30, 2008 3.743 3.743 3.663 3.668 366,188 -0.07(-1.79%)
May 29, 2008 3.730 3.792 3.669 3.735 336,037 +0.01(+0.21%)
May 28, 2008 3.794 3.794 3.668 3.727 315,356 -0.05(-1.23%)
May 27, 2008 3.693 3.784 3.666 3.773 197,348 +0.09(+2.47%)
May 26, 2008 3.677 3.773 3.647 3.682 277,504 +0.00(+0.00%)
May 23, 2008 3.677 3.773 3.647 3.682 277,504 -0.02(-0.47%)
May 22, 2008 3.672 3.739 3.604 3.700 211,301 +0.04(+1.22%)
May 21, 2008 3.682 3.703 3.601 3.655 266,718 -0.02(-0.48%)
May 20, 2008 3.700 3.760 3.655 3.672 416,199 -0.04(-1.20%)
May 19, 2008 3.798 3.816 3.708 3.717 573,250 -0.07(-1.98%)
May 16, 2008 3.835 3.835 3.746 3.792 458,654 -0.02(-0.54%)
May 15, 2008 3.767 3.854 3.754 3.813 299,107 +0.04(+1.06%)
May 14, 2008 3.843 3.865 3.747 3.773 223,078 -0.07(-1.70%)
May 13, 2008 3.865 3.867 3.819 3.838 335,511 -0.02(-0.62%)
May 12, 2008 3.798 3.865 3.722 3.862 293,137 +0.11(+2.89%)
May 09, 2008 3.704 3.770 3.677 3.754 156,009 +0.03(+0.68%)
May 08, 2008 3.779 3.795 3.680 3.728 271,960 -0.04(-0.93%)
May 07, 2008 3.854 3.865 3.751 3.763 749,503 -0.08(-2.03%)
May 06, 2008 3.848 3.867 3.810 3.841 461,871 +0.01(+0.33%)
May 05, 2008 3.813 3.864 3.813 3.829 566,497 +0.06(+1.69%)
May 02, 2008 3.821 3.827 3.728 3.765 258,365 -0.01(-0.30%)
May 01, 2008 3.709 3.827 3.672 3.776 357,390 +0.07(+1.94%)
Apr 30, 2008 3.634 3.738 3.577 3.704 424,032 +0.08(+2.33%)
Apr 29, 2008 3.723 3.751 3.588 3.620 162,625 -0.10(-2.58%)
Apr 28, 2008 3.598 3.792 3.598 3.716 523,534 +0.12(+3.42%)
Apr 25, 2008 3.566 3.621 3.473 3.593 343,186 +0.05(+1.40%)
Apr 24, 2008 3.497 3.582 3.472 3.543 414,011 +0.05(+1.55%)
Apr 23, 2008 3.523 3.548 3.460 3.489 254,427 -0.02(-0.59%)
Apr 22, 2008 3.554 3.554 3.411 3.510 482,396 -0.07(-1.92%)
Apr 21, 2008 3.505 3.585 3.400 3.578 807,121 +0.11(+3.22%)
Apr 18, 2008 3.487 3.578 3.398 3.467 450,094 +0.04(+1.07%)
Apr 17, 2008 3.470 3.578 3.427 3.430 321,802 -0.08(-2.23%)
Apr 16, 2008 3.452 3.596 3.452 3.508 239,244 +0.07(+1.99%)
Apr 15, 2008 3.459 3.459 3.367 3.440 125,081 +0.10(+2.91%)
Apr 14, 2008 3.408 3.459 3.334 3.342 144,465 -0.06(-1.73%)
Apr 11, 2008 3.438 3.464 3.401 3.401 111,949 -0.07(-2.07%)
Apr 10, 2008 3.526 3.553 3.428 3.473 165,497 -0.05(-1.31%)
Apr 09, 2008 3.472 3.585 3.467 3.519 309,925 +0.09(+2.51%)
Apr 08, 2008 3.526 3.527 3.377 3.433 223,385 -0.11(-3.19%)
Apr 07, 2008 3.551 3.625 3.400 3.546 280,000 +0.01(+0.36%)
Apr 04, 2008 3.459 3.620 3.355 3.534 262,014 +0.09(+2.69%)
Apr 03, 2008 3.454 3.585 3.428 3.441 287,117 -0.15(-4.05%)
Apr 02, 2008 3.510 3.588 3.444 3.586 408,449 +0.06(+1.58%)
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.