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 (%)
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%)
Jul 01, 2008 3.559 3.595 3.461 3.513 462,267 -0.05(-1.29%)
Jun 30, 2008 3.777 3.950 3.559 3.559 940,969 -0.28(-7.30%)
Jun 27, 2008 3.510 3.876 3.510 3.839 3,338,207 +0.31(+8.89%)
Jun 26, 2008 3.554 3.646 3.483 3.526 173,638 -0.08(-2.20%)
Jun 25, 2008 3.526 3.682 3.526 3.605 109,337 +0.08(+2.34%)
Jun 24, 2008 3.523 3.606 3.523 3.523 137,047 +0.00(+0.14%)
Jun 23, 2008 3.584 3.672 3.515 3.518 172,791 -0.04(-1.07%)
Jun 20, 2008 3.622 3.679 3.526 3.556 462,525 -0.09(-2.52%)
Jun 19, 2008 3.578 3.682 3.523 3.648 186,113 +0.07(+1.95%)
Jun 18, 2008 3.627 3.701 3.576 3.578 143,464 -0.07(-1.87%)
Jun 17, 2008 3.796 3.796 3.630 3.646 72,683 -0.15(-4.04%)
Jun 16, 2008 3.640 3.800 3.640 3.800 148,012 +0.14(+3.72%)
Jun 13, 2008 3.679 3.681 3.578 3.663 69,771 +0.05(+1.40%)
Jun 12, 2008 3.624 3.713 3.610 3.613 91,815 +0.03(+0.80%)
Jun 11, 2008 3.589 3.629 3.565 3.584 157,487 -0.02(-0.48%)
Jun 10, 2008 3.621 3.660 3.561 3.602 134,103 +0.03(+0.71%)
Jun 09, 2008 3.638 3.708 3.548 3.576 305,108 -0.05(-1.27%)
Jun 06, 2008 3.760 3.760 3.600 3.622 230,094 -0.15(-3.91%)
Jun 05, 2008 3.747 3.776 3.651 3.770 310,167 +0.03(+0.89%)
Jun 04, 2008 3.599 3.766 3.595 3.736 468,633 +0.12(+3.33%)
Jun 03, 2008 3.641 3.681 3.553 3.616 274,726 -0.02(-0.48%)
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.