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 4.541 4.650 4.512 4.641 1,620,525 +0.09(+1.93%)
Dec 30, 2008 4.431 4.564 4.314 4.554 905,805 +0.16(+3.73%)
Dec 29, 2008 4.390 4.390 4.264 4.390 725,891 +0.00(+0.00%)
Dec 26, 2008 4.300 4.390 4.288 4.390 227,166 +0.15(+3.62%)
Dec 24, 2008 4.331 4.331 4.230 4.237 308,986 -0.06(-1.28%)
Dec 23, 2008 4.447 4.447 4.285 4.292 343,017 -0.21(-4.67%)
Dec 22, 2008 4.476 4.628 4.378 4.502 338,848 -0.10(-2.21%)
Dec 19, 2008 4.650 4.650 4.514 4.603 992,298 +0.07(+1.48%)
Dec 18, 2008 4.473 4.590 4.473 4.536 406,198 -0.00(-0.08%)
Dec 17, 2008 4.416 4.554 4.405 4.540 495,594 +0.06(+1.38%)
Dec 16, 2008 4.385 4.488 4.362 4.478 542,772 +0.17(+4.04%)
Dec 15, 2008 4.481 4.486 4.178 4.304 243,018 -0.17(-3.88%)
Dec 12, 2008 4.166 4.478 4.135 4.478 242,792 +0.27(+6.43%)
Dec 11, 2008 4.412 4.478 4.207 4.207 446,518 -0.27(-5.93%)
Dec 10, 2008 4.430 4.521 4.326 4.473 180,767 +0.10(+2.32%)
Dec 09, 2008 4.457 4.571 4.352 4.371 432,791 -0.14(-3.09%)
Dec 08, 2008 4.633 4.633 4.423 4.510 545,292 -0.07(-1.62%)
Dec 05, 2008 4.378 4.585 4.314 4.585 638,753 +0.19(+4.39%)
Dec 04, 2008 4.581 4.641 4.316 4.392 668,058 -0.23(-5.06%)
Dec 03, 2008 4.478 4.650 4.393 4.626 840,401 +0.07(+1.63%)
Dec 02, 2008 4.533 4.648 4.376 4.552 1,941,995 +0.12(+2.64%)
Dec 01, 2008 4.428 4.693 4.426 4.435 1,168,136 -0.12(-2.54%)
Nov 28, 2008 4.564 4.616 4.424 4.550 215,344 -0.10(-2.11%)
Nov 26, 2008 4.316 4.650 4.235 4.648 641,488 +0.22(+4.86%)
Nov 25, 2008 4.306 4.469 4.219 4.433 1,796,943 +0.17(+4.00%)
Nov 24, 2008 4.219 4.306 4.118 4.262 757,107 +0.04(+1.06%)
Nov 21, 2008 4.059 4.218 3.897 4.218 940,905 +0.19(+4.61%)
Nov 20, 2008 3.961 4.187 3.908 4.032 763,587 -0.11(-2.70%)
Nov 19, 2008 4.254 4.368 4.128 4.144 546,273 -0.17(-3.95%)
Nov 18, 2008 4.209 4.324 4.107 4.314 529,812 +0.11(+2.50%)
Nov 17, 2008 4.151 4.350 4.121 4.209 388,163 -0.00(-0.08%)
Nov 14, 2008 4.431 4.628 4.187 4.213 426,189 -0.32(-7.03%)
Nov 13, 2008 4.364 4.562 4.121 4.531 703,809 +0.22(+5.03%)
Nov 12, 2008 4.349 4.466 4.290 4.314 444,265 -0.10(-2.26%)
Nov 11, 2008 4.436 4.526 4.302 4.414 410,326 -0.09(-1.95%)
Nov 10, 2008 4.590 4.590 4.424 4.502 460,204 -0.03(-0.65%)
Nov 07, 2008 4.516 4.562 4.295 4.531 474,023 +0.04(+0.96%)
Nov 06, 2008 4.357 4.648 4.335 4.488 417,712 +0.14(+3.33%)
Nov 05, 2008 4.430 4.583 4.340 4.343 318,444 -0.17(-3.70%)
Nov 04, 2008 4.647 4.650 4.459 4.510 378,240 -0.02(-0.38%)
Nov 03, 2008 4.603 4.647 4.504 4.528 415,569 +0.04(+0.96%)
Oct 31, 2008 4.478 4.600 4.318 4.485 740,152 -0.07(-1.44%)
Oct 30, 2008 4.616 4.693 4.352 4.550 1,123,339 -0.10(-2.11%)
Oct 29, 2008 4.548 4.814 4.281 4.648 9,343,127 +0.10(+2.23%)
Oct 28, 2008 4.269 4.691 4.269 4.547 1,870,592 +0.51(+12.53%)
Oct 27, 2008 4.304 4.304 4.014 4.040 341,014 -0.25(-5.75%)
Oct 24, 2008 4.006 4.386 4.006 4.287 184,059 -0.10(-2.32%)
Oct 23, 2008 4.359 4.540 4.133 4.388 222,666 +0.05(+1.23%)
Oct 22, 2008 4.414 4.669 4.316 4.335 572,762 -0.22(-4.88%)
Oct 21, 2008 4.400 4.645 4.357 4.557 698,595 +0.05(+1.07%)
Oct 20, 2008 4.354 4.521 4.314 4.509 293,895 +0.20(+4.68%)
Oct 17, 2008 4.559 4.691 4.274 4.307 436,502 -0.39(-8.22%)
Oct 16, 2008 4.579 4.734 4.252 4.693 312,371 +0.23(+5.05%)
Oct 15, 2008 4.600 4.648 4.213 4.467 274,780 -0.20(-4.32%)
Oct 14, 2008 4.753 4.753 4.399 4.669 334,813 -0.11(-2.38%)
Oct 13, 2008 4.478 4.783 4.361 4.783 408,834 +0.43(+9.81%)
Oct 10, 2008 3.789 4.355 3.756 4.355 588,893 +0.59(+15.64%)
Oct 09, 2008 4.531 4.531 3.766 3.766 550,216 -0.64(-14.57%)
Oct 08, 2008 4.307 4.505 4.306 4.409 294,713 +0.02(+0.39%)
Oct 07, 2008 4.634 4.647 4.392 4.392 227,085 -0.29(-6.22%)
Oct 06, 2008 4.311 4.736 4.306 4.683 483,633 +0.29(+6.63%)
Oct 03, 2008 4.485 4.650 4.338 4.392 150,863 +0.03(+0.75%)
Oct 02, 2008 4.426 4.452 4.330 4.359 139,727 -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.