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 (%)
May 31, 2007 3.586 3.586 3.519 3.556 97,507 -0.01(-0.31%)
May 30, 2007 3.503 3.586 3.503 3.567 118,666 +0.03(+0.86%)
May 29, 2007 3.516 3.540 3.480 3.537 167,893 +0.03(+0.86%)
May 25, 2007 3.508 3.526 3.486 3.507 168,087 +0.00(+0.05%)
May 24, 2007 3.516 3.523 3.468 3.505 337,950 -0.02(-0.45%)
May 23, 2007 3.561 3.562 3.508 3.521 174,910 -0.04(-1.03%)
May 22, 2007 3.513 3.570 3.508 3.558 75,841 +0.02(+0.68%)
May 21, 2007 3.542 3.577 3.532 3.534 89,411 -0.02(-0.54%)
May 18, 2007 3.508 3.613 3.473 3.553 196,476 +0.05(+1.55%)
May 17, 2007 3.513 3.537 3.491 3.499 160,129 -0.01(-0.27%)
May 16, 2007 3.508 3.564 3.473 3.508 242,179 +0.02(+0.50%)
May 15, 2007 3.535 3.539 3.476 3.491 324,053 -0.03(-0.95%)
May 14, 2007 3.599 3.660 3.523 3.524 169,266 -0.10(-2.86%)
May 11, 2007 3.558 3.629 3.558 3.628 122,284 +0.10(+2.71%)
May 10, 2007 3.617 3.628 3.532 3.532 225,787 -0.11(-3.15%)
May 09, 2007 3.660 3.746 3.628 3.647 53,491 -0.01(-0.17%)
May 08, 2007 3.676 3.687 3.596 3.653 251,159 -0.05(-1.29%)
May 07, 2007 3.747 3.747 3.660 3.701 118,979 -0.05(-1.23%)
May 04, 2007 3.733 3.747 3.693 3.747 141,806 +0.02(+0.64%)
May 03, 2007 3.771 3.771 3.703 3.723 133,522 -0.05(-1.23%)
May 02, 2007 3.566 3.843 3.553 3.770 756,163 +0.20(+5.54%)
May 01, 2007 3.535 3.601 3.515 3.572 295,589 +0.06(+1.73%)
Apr 30, 2007 3.664 3.676 3.494 3.511 255,706 -0.16(-4.43%)
Apr 27, 2007 3.696 3.717 3.649 3.674 175,556 -0.05(-1.29%)
Apr 26, 2007 3.715 3.730 3.658 3.722 214,461 -0.01(-0.21%)
Apr 25, 2007 3.637 3.776 3.637 3.730 178,610 +0.08(+2.32%)
Apr 24, 2007 3.594 3.655 3.587 3.645 219,955 +0.04(+1.15%)
Apr 23, 2007 3.704 3.704 3.588 3.604 274,788 -0.11(-2.84%)
Apr 20, 2007 3.730 3.731 3.645 3.709 349,796 +0.05(+1.48%)
Apr 19, 2007 3.671 3.706 3.621 3.655 312,345 -0.08(-2.18%)
Apr 18, 2007 3.649 3.786 3.612 3.736 363,529 +0.10(+2.76%)
Apr 17, 2007 3.625 3.652 3.559 3.636 209,595 +0.00(+0.04%)
Apr 16, 2007 3.532 3.636 3.523 3.634 161,440 +0.13(+3.64%)
Apr 13, 2007 3.430 3.513 3.430 3.507 72,103 -0.03(-0.72%)
Apr 12, 2007 3.465 3.539 3.460 3.532 126,047 +0.06(+1.61%)
Apr 11, 2007 3.470 3.481 3.405 3.476 602,561 +0.02(+0.65%)
Apr 10, 2007 3.492 3.515 3.428 3.454 615,818 -0.04(-1.05%)
Apr 09, 2007 3.518 3.580 3.481 3.491 213,402 -0.05(-1.31%)
Apr 05, 2007 3.539 3.588 3.492 3.537 141,429 +0.02(+0.54%)
Apr 04, 2007 3.588 3.620 3.464 3.518 294,956 -0.09(-2.48%)
Apr 03, 2007 3.529 3.620 3.529 3.607 188,964 +0.10(+2.96%)
Apr 02, 2007 3.519 3.519 3.491 3.503 115,104 -0.01(-0.36%)
Mar 30, 2007 3.515 3.574 3.464 3.516 315,299 -0.03(-0.90%)
Mar 29, 2007 3.588 3.588 3.492 3.548 180,291 -0.02(-0.54%)
Mar 28, 2007 3.539 3.602 3.526 3.567 303,949 +0.01(+0.18%)
Mar 27, 2007 3.569 3.580 3.553 3.561 596,303 -0.02(-0.62%)
Mar 26, 2007 3.575 3.598 3.521 3.583 77,697 +0.01(+0.18%)
Mar 23, 2007 3.575 3.604 3.575 3.577 215,383 -0.01(-0.31%)
Mar 22, 2007 3.588 3.598 3.564 3.588 168,727 +0.02(+0.58%)
Mar 21, 2007 3.580 3.590 3.543 3.567 194,099 -0.01(-0.36%)
Mar 20, 2007 3.556 3.583 3.554 3.580 139,880 +0.03(+0.90%)
Mar 19, 2007 3.567 3.567 3.535 3.548 120,083 +0.01(+0.41%)
Mar 16, 2007 3.531 3.540 3.508 3.534 538,829 +0.00(+0.05%)
Mar 15, 2007 3.516 3.532 3.502 3.532 435,483 +0.02(+0.45%)
Mar 14, 2007 3.467 3.531 3.467 3.516 342,597 +0.04(+1.29%)
Mar 13, 2007 3.566 3.553 3.460 3.472 369,236 -0.09(-2.64%)
Mar 12, 2007 3.521 3.572 3.468 3.566 168,207 +0.05(+1.45%)
Mar 09, 2007 3.532 3.572 3.500 3.515 229,104 +0.02(+0.50%)
Mar 08, 2007 3.585 3.598 3.489 3.497 374,516 -0.07(-1.88%)
Mar 07, 2007 3.658 3.668 3.561 3.564 211,351 -0.10(-2.83%)
Mar 06, 2007 3.669 3.738 3.588 3.668 312,709 +0.04(+1.05%)
Mar 05, 2007 3.588 3.690 3.551 3.629 286,039 +0.04(+1.11%)
Mar 02, 2007 3.668 3.733 3.575 3.590 496,801 -0.11(-2.97%)
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.