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 4.558 4.617 4.295 4.423 457,057 -0.18(-3.90%)
Sep 29, 2008 4.685 4.797 4.531 4.603 382,687 -0.08(-1.68%)
Sep 26, 2008 4.682 4.743 4.541 4.682 229,765 -0.08(-1.76%)
Sep 25, 2008 4.659 4.788 4.659 4.765 182,164 +0.07(+1.42%)
Sep 24, 2008 4.788 4.788 4.671 4.699 136,557 -0.07(-1.43%)
Sep 23, 2008 4.779 4.788 4.563 4.767 151,547 +0.05(+1.05%)
Sep 22, 2008 5.087 5.128 4.521 4.717 392,916 -0.37(-7.26%)
Sep 19, 2008 5.984 5.984 4.888 5.087 1,929,332 -0.25(-4.74%)
Sep 18, 2008 4.617 5.340 4.471 5.340 1,311,726 +0.77(+16.75%)
Sep 17, 2008 4.738 4.782 4.403 4.574 318,575 -0.22(-4.50%)
Sep 16, 2008 4.345 4.789 4.281 4.789 530,976 +0.43(+9.80%)
Sep 15, 2008 4.389 4.693 4.333 4.362 350,602 -0.33(-7.07%)
Sep 12, 2008 4.700 4.702 4.475 4.693 322,008 -0.01(-0.18%)
Sep 11, 2008 4.579 4.702 4.536 4.702 278,091 +0.12(+2.57%)
Sep 10, 2008 4.680 4.680 4.375 4.584 302,614 -0.01(-0.15%)
Sep 09, 2008 4.288 4.632 4.288 4.591 976,383 +0.08(+1.74%)
Sep 08, 2008 4.446 4.531 4.321 4.512 514,162 +0.14(+3.21%)
Sep 05, 2008 4.186 4.387 4.122 4.372 148,394 +0.15(+3.44%)
Sep 04, 2008 4.242 4.273 4.151 4.227 187,521 -0.06(-1.47%)
Sep 03, 2008 4.227 4.350 4.085 4.290 321,072 +0.05(+1.17%)
Sep 02, 2008 4.192 4.263 4.086 4.240 443,810 +0.13(+3.20%)
Aug 29, 2008 4.104 4.160 4.011 4.109 447,161 -0.03(-0.66%)
Aug 28, 2008 3.986 4.158 3.967 4.136 217,980 +0.19(+4.81%)
Aug 27, 2008 3.910 4.182 3.910 3.946 298,854 +0.04(+1.05%)
Aug 26, 2008 3.986 4.015 3.791 3.905 273,717 -0.09(-2.14%)
Aug 25, 2008 4.139 4.139 3.987 3.991 261,493 -0.18(-4.42%)
Aug 22, 2008 4.124 4.235 4.051 4.175 205,786 +0.11(+2.82%)
Aug 21, 2008 4.057 4.187 4.032 4.061 161,945 -0.06(-1.37%)
Aug 20, 2008 4.081 4.155 4.022 4.117 231,876 +0.03(+0.67%)
Aug 19, 2008 4.196 4.196 4.073 4.090 215,693 -0.14(-3.35%)
Aug 18, 2008 4.288 4.288 4.156 4.232 150,517 -0.06(-1.36%)
Aug 15, 2008 4.343 4.446 4.133 4.290 445,886 +0.01(+0.24%)
Aug 14, 2008 4.230 4.281 4.126 4.280 209,301 +0.01(+0.32%)
Aug 13, 2008 4.177 4.295 4.126 4.266 558,587 +0.04(+1.05%)
Aug 12, 2008 4.247 4.266 3.991 4.222 141,370 -0.06(-1.32%)
Aug 11, 2008 3.986 4.355 3.931 4.278 369,481 +0.18(+4.33%)
Aug 08, 2008 3.926 4.183 3.879 4.100 338,237 +0.16(+4.10%)
Aug 07, 2008 4.064 4.108 3.914 3.939 277,890 -0.18(-4.31%)
Aug 06, 2008 4.132 4.191 4.085 4.116 329,129 -0.04(-0.99%)
Aug 05, 2008 4.089 4.161 3.986 4.157 279,482 +0.12(+2.94%)
Aug 04, 2008 4.053 4.116 3.958 4.039 388,990 -0.16(-3.81%)
Aug 01, 2008 4.146 4.216 4.021 4.199 269,066 +0.07(+1.65%)
Jul 31, 2008 4.200 4.262 4.123 4.131 306,971 -0.14(-3.37%)
Jul 30, 2008 4.273 4.325 4.172 4.275 243,188 +0.01(+0.22%)
Jul 29, 2008 4.265 4.275 4.116 4.265 369,756 +0.28(+7.07%)
Jul 28, 2008 4.298 4.298 3.964 3.983 755,790 -0.09(-2.10%)
Jul 25, 2008 4.042 4.322 4.042 4.069 445,061 +0.05(+1.26%)
Jul 24, 2008 4.069 4.085 3.896 4.018 394,157 -0.01(-0.20%)
Jul 23, 2008 4.021 4.085 3.850 4.026 545,125 -0.00(-0.12%)
Jul 22, 2008 3.812 4.032 3.559 4.031 456,645 +0.21(+5.38%)
Jul 21, 2008 3.839 3.839 3.736 3.825 457,131 -0.01(-0.33%)
Jul 18, 2008 3.781 3.839 3.752 3.838 500,045 +0.08(+2.02%)
Jul 17, 2008 3.720 3.800 3.500 3.762 248,437 +0.06(+1.76%)
Jul 16, 2008 3.485 3.697 3.404 3.697 268,637 +0.26(+7.60%)
Jul 15, 2008 3.447 3.578 3.339 3.435 387,032 -0.06(-1.59%)
Jul 14, 2008 3.600 3.640 3.428 3.491 266,742 -0.07(-2.00%)
Jul 11, 2008 3.485 3.583 3.382 3.562 337,808 +0.04(+1.12%)
Jul 10, 2008 3.432 3.584 3.369 3.523 304,280 +0.09(+2.68%)
Jul 09, 2008 3.561 3.561 3.382 3.431 308,765 -0.16(-4.54%)
Jul 08, 2008 3.424 3.595 3.247 3.594 1,460,412 +0.18(+5.39%)
Jul 07, 2008 3.372 3.461 3.287 3.410 330,178 +0.05(+1.60%)
Jul 04, 2008 3.439 3.518 3.211 3.356 266,571 +0.00(+0.00%)
Jul 03, 2008 3.439 3.518 3.211 3.356 266,571 -0.09(-2.53%)
Jul 02, 2008 3.515 3.720 3.405 3.443 399,942 -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.