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 (%)
Feb 29, 2008 3.253 3.368 3.173 3.186 386,751 -0.02(-0.65%)
Feb 28, 2008 3.290 3.389 3.207 3.207 116,816 -0.10(-3.13%)
Feb 27, 2008 3.295 3.411 3.269 3.310 164,720 -0.02(-0.72%)
Feb 26, 2008 3.303 3.459 3.303 3.334 206,554 -0.00(-0.10%)
Feb 25, 2008 3.250 3.342 3.250 3.338 177,807 +0.10(+3.05%)
Feb 22, 2008 3.282 3.334 3.192 3.239 332,306 -0.00(-0.10%)
Feb 21, 2008 3.309 3.341 3.229 3.242 176,233 -0.07(-1.98%)
Feb 20, 2008 3.205 3.307 3.205 3.307 171,888 +0.08(+2.37%)
Feb 19, 2008 3.296 3.338 3.210 3.231 188,198 -0.03(-0.88%)
Feb 18, 2008 3.323 3.363 3.242 3.259 196,269 +0.00(+0.00%)
Feb 15, 2008 3.323 3.363 3.242 3.259 196,269 -0.08(-2.43%)
Feb 14, 2008 3.495 3.495 3.336 3.341 247,378 -0.16(-4.60%)
Feb 13, 2008 3.395 3.502 3.387 3.502 309,655 +0.15(+4.37%)
Feb 12, 2008 3.376 3.454 3.272 3.355 230,722 +0.02(+0.53%)
Feb 11, 2008 3.376 3.376 3.269 3.338 240,687 -0.02(-0.52%)
Feb 08, 2008 3.379 3.381 3.336 3.355 179,864 -0.03(-0.75%)
Feb 07, 2008 3.368 3.382 3.334 3.381 168,401 -0.01(-0.38%)
Feb 06, 2008 3.382 3.459 3.366 3.393 207,476 +0.04(+1.33%)
Feb 05, 2008 3.339 3.433 3.339 3.349 290,077 -0.07(-1.91%)
Feb 04, 2008 3.452 3.452 3.400 3.414 213,370 -0.03(-0.88%)
Feb 01, 2008 3.454 3.502 3.405 3.444 368,603 +0.01(+0.19%)
Jan 31, 2008 3.419 3.472 3.390 3.438 834,902 +0.01(+0.42%)
Jan 30, 2008 3.382 3.508 3.382 3.424 247,140 +0.01(+0.28%)
Jan 29, 2008 3.358 3.421 3.342 3.414 516,924 +0.08(+2.39%)
Jan 28, 2008 3.253 3.362 3.244 3.334 209,100 +0.08(+2.50%)
Jan 25, 2008 3.352 3.428 3.239 3.253 281,906 -0.06(-1.92%)
Jan 24, 2008 3.428 3.486 3.244 3.317 333,736 -0.11(-3.30%)
Jan 23, 2008 3.084 3.430 3.084 3.430 495,371 +0.21(+6.54%)
Jan 22, 2008 3.111 3.245 3.111 3.220 606,844 -0.01(-0.44%)
Jan 21, 2008 3.084 3.307 3.062 3.234 658,712 +0.00(+0.00%)
Jan 18, 2008 3.084 3.307 3.062 3.234 658,712 +0.15(+4.81%)
Jan 17, 2008 3.126 3.161 3.030 3.086 398,691 -0.02(-0.62%)
Jan 16, 2008 3.261 3.263 3.105 3.105 437,000 -0.13(-4.14%)
Jan 15, 2008 3.154 3.259 3.127 3.239 107,265 +0.02(+0.49%)
Jan 14, 2008 3.105 3.231 3.105 3.223 195,655 +0.16(+5.10%)
Jan 11, 2008 3.280 3.282 3.063 3.067 280,721 -0.19(-5.92%)
Jan 10, 2008 3.159 3.288 3.154 3.259 176,917 +0.06(+1.79%)
Jan 09, 2008 3.181 3.210 3.165 3.202 370,120 +0.00(+0.15%)
Jan 08, 2008 3.197 3.229 3.189 3.197 202,440 -0.04(-1.13%)
Jan 07, 2008 3.205 3.234 3.137 3.234 242,424 +0.04(+1.40%)
Jan 04, 2008 3.245 3.309 3.189 3.189 349,056 -0.08(-2.34%)
Jan 03, 2008 3.293 3.344 3.239 3.266 331,855 -0.02(-0.58%)
Jan 02, 2008 3.314 3.346 3.248 3.285 205,249 -0.06(-1.76%)
Jan 01, 2008 3.247 3.393 3.247 3.344 200,935 +0.00(+0.00%)
Dec 31, 2007 3.247 3.393 3.247 3.344 200,935 +0.06(+1.75%)
Dec 28, 2007 3.464 3.515 3.234 3.287 211,533 -0.12(-3.65%)
Dec 27, 2007 3.570 3.604 3.411 3.411 240,060 -0.20(-5.44%)
Dec 26, 2007 3.612 3.626 3.572 3.607 211,671 -0.00(-0.13%)
Dec 24, 2007 3.582 3.658 3.511 3.612 137,648 +0.02(+0.67%)
Dec 21, 2007 3.626 3.626 3.519 3.588 1,032,902 +0.04(+1.08%)
Dec 20, 2007 3.586 3.586 3.456 3.550 195,899 -0.02(-0.49%)
Dec 19, 2007 3.556 3.580 3.446 3.567 181,614 +0.01(+0.22%)
Dec 18, 2007 3.449 3.559 3.405 3.559 332,814 +0.11(+3.19%)
Dec 17, 2007 3.427 3.523 3.416 3.449 194,626 -0.02(-0.64%)
Dec 14, 2007 3.551 3.551 3.468 3.472 298,217 -0.08(-2.16%)
Dec 13, 2007 3.464 3.556 3.443 3.548 343,180 +0.05(+1.37%)
Dec 12, 2007 3.546 3.546 3.467 3.500 266,373 +0.05(+1.48%)
Dec 11, 2007 3.476 3.539 3.401 3.449 476,784 -0.02(-0.51%)
Dec 10, 2007 3.385 3.481 3.358 3.467 338,891 +0.09(+2.55%)
Dec 07, 2007 3.285 3.381 3.285 3.381 130,568 +0.04(+1.10%)
Dec 06, 2007 3.331 3.346 3.155 3.344 110,112 +0.16(+5.06%)
Dec 05, 2007 3.253 3.253 3.181 3.183 77,446 -0.01(-0.35%)
Dec 04, 2007 3.191 3.261 3.191 3.194 134,908 -0.02(-0.69%)
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.