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 (%)
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%)
Oct 01, 2008 4.512 4.555 4.452 4.452 82,823 -0.00(-0.08%)
Sep 30, 2008 4.591 4.650 4.326 4.455 453,770 -0.18(-3.90%)
Sep 29, 2008 4.719 4.832 4.564 4.636 379,935 -0.08(-1.68%)
Sep 26, 2008 4.715 4.777 4.574 4.715 228,113 -0.08(-1.76%)
Sep 25, 2008 4.693 4.822 4.693 4.800 180,854 +0.07(+1.42%)
Sep 24, 2008 4.822 4.822 4.705 4.733 135,575 -0.07(-1.43%)
Sep 23, 2008 4.814 4.822 4.596 4.802 150,457 +0.05(+1.05%)
Sep 22, 2008 5.124 5.165 4.554 4.752 390,091 -0.37(-7.26%)
Sep 19, 2008 6.028 6.028 4.924 5.124 1,915,459 -0.25(-4.74%)
Sep 18, 2008 4.650 5.378 4.504 5.378 1,302,295 +0.77(+16.75%)
Sep 17, 2008 4.772 4.817 4.435 4.607 316,284 -0.22(-4.50%)
Sep 16, 2008 4.376 4.824 4.312 4.824 527,158 +0.43(+9.80%)
Sep 15, 2008 4.421 4.727 4.364 4.393 348,081 -0.33(-7.07%)
Sep 12, 2008 4.734 4.736 4.507 4.727 319,693 -0.01(-0.18%)
Sep 11, 2008 4.612 4.736 4.569 4.736 276,092 +0.12(+2.57%)
Sep 10, 2008 4.714 4.714 4.407 4.617 300,438 -0.01(-0.15%)
Sep 09, 2008 4.319 4.665 4.319 4.624 969,363 +0.08(+1.74%)
Sep 08, 2008 4.478 4.564 4.352 4.545 510,465 +0.14(+3.21%)
Sep 05, 2008 4.216 4.419 4.152 4.404 147,327 +0.15(+3.44%)
Sep 04, 2008 4.273 4.304 4.182 4.257 186,173 -0.06(-1.47%)
Sep 03, 2008 4.257 4.381 4.114 4.321 318,764 +0.05(+1.17%)
Sep 02, 2008 4.223 4.293 4.116 4.271 440,619 +0.13(+3.20%)
Aug 29, 2008 4.133 4.190 4.040 4.138 443,946 -0.03(-0.66%)
Aug 28, 2008 4.014 4.188 3.996 4.166 216,413 +0.19(+4.81%)
Aug 27, 2008 3.939 4.213 3.939 3.975 296,705 +0.04(+1.05%)
Aug 26, 2008 4.014 4.044 3.818 3.934 271,749 -0.09(-2.14%)
Aug 25, 2008 4.169 4.169 4.016 4.020 259,613 -0.19(-4.42%)
Aug 22, 2008 4.154 4.266 4.080 4.206 204,306 +0.12(+2.82%)
Aug 21, 2008 4.087 4.218 4.061 4.090 160,781 -0.06(-1.37%)
Aug 20, 2008 4.111 4.185 4.051 4.147 230,209 +0.03(+0.67%)
Aug 19, 2008 4.226 4.226 4.102 4.120 214,143 -0.14(-3.35%)
Aug 18, 2008 4.319 4.319 4.186 4.262 149,435 -0.06(-1.36%)
Aug 15, 2008 4.374 4.478 4.163 4.321 442,680 +0.01(+0.24%)
Aug 14, 2008 4.261 4.312 4.156 4.311 207,796 +0.01(+0.32%)
Aug 13, 2008 4.207 4.326 4.156 4.297 554,571 +0.04(+1.05%)
Aug 12, 2008 4.278 4.297 4.020 4.252 140,354 -0.06(-1.32%)
Aug 11, 2008 4.014 4.386 3.959 4.309 366,824 +0.18(+4.33%)
Aug 08, 2008 3.955 4.213 3.907 4.130 335,805 +0.16(+4.10%)
Aug 07, 2008 4.093 4.138 3.942 3.967 275,892 -0.18(-4.31%)
Aug 06, 2008 4.162 4.221 4.114 4.146 326,762 -0.04(-0.99%)
Aug 05, 2008 4.119 4.191 4.015 4.188 277,472 +0.12(+2.94%)
Aug 04, 2008 4.082 4.146 3.987 4.068 386,193 -0.16(-3.81%)
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.