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 (%)
Nov 30, 2006 3.688 3.688 3.542 3.542 176,215 -0.13(-3.43%)
Nov 29, 2006 3.658 3.696 3.637 3.668 120,121 +0.02(+0.66%)
Nov 28, 2006 3.575 3.714 3.559 3.644 394,740 +0.07(+1.87%)
Nov 27, 2006 3.602 3.636 3.561 3.577 163,340 -0.07(-1.84%)
Nov 24, 2006 3.554 3.668 3.554 3.644 14,134 +0.06(+1.65%)
Nov 22, 2006 3.537 3.604 3.537 3.585 94,253 +0.07(+1.95%)
Nov 21, 2006 3.570 3.593 3.508 3.516 137,949 -0.08(-2.30%)
Nov 20, 2006 3.636 3.636 3.524 3.599 79,528 -0.04(-1.23%)
Nov 17, 2006 3.593 3.644 3.580 3.644 118,628 +0.06(+1.65%)
Nov 16, 2006 3.588 3.620 3.435 3.585 188,318 +0.02(+0.54%)
Nov 15, 2006 3.494 3.572 3.491 3.566 228,577 +0.07(+2.15%)
Nov 14, 2006 3.389 3.508 3.350 3.491 208,479 +0.12(+3.60%)
Nov 13, 2006 3.475 3.476 3.349 3.369 273,678 -0.08(-2.40%)
Nov 10, 2006 3.446 3.531 3.446 3.452 57,009 +0.01(+0.23%)
Nov 09, 2006 3.545 3.559 3.413 3.444 177,600 -0.10(-2.83%)
Nov 08, 2006 3.478 3.548 3.435 3.545 44,210 +0.04(+1.23%)
Nov 07, 2006 3.489 3.527 3.457 3.502 77,459 +0.01(+0.18%)
Nov 06, 2006 3.462 3.548 3.413 3.495 767,589 +0.07(+2.14%)
Nov 03, 2006 3.435 3.567 3.405 3.422 57,755 +0.01(+0.19%)
Nov 02, 2006 3.413 3.443 3.408 3.416 100,969 -0.01(-0.19%)
Nov 01, 2006 3.548 3.548 3.413 3.422 105,239 -0.10(-2.72%)
Oct 31, 2006 3.585 3.586 3.518 3.518 72,517 -0.04(-0.99%)
Oct 30, 2006 3.559 3.562 3.529 3.553 58,307 -0.04(-0.98%)
Oct 27, 2006 3.548 3.588 3.473 3.588 172,132 +0.07(+2.04%)
Oct 26, 2006 3.516 3.556 3.484 3.516 255,831 -0.01(-0.23%)
Oct 25, 2006 3.524 3.556 3.518 3.524 207,256 -0.01(-0.23%)
Oct 24, 2006 3.548 3.548 3.508 3.532 62,001 -0.02(-0.54%)
Oct 23, 2006 3.483 3.582 3.483 3.551 412,249 +0.06(+1.69%)
Oct 20, 2006 3.534 3.536 3.480 3.492 177,199 -0.00(-0.14%)
Oct 19, 2006 3.492 3.583 3.481 3.497 98,937 -0.02(-0.59%)
Oct 18, 2006 3.508 3.586 3.492 3.518 124,548 -0.03(-0.72%)
Oct 17, 2006 3.494 3.548 3.476 3.543 145,926 +0.01(+0.41%)
Oct 16, 2006 3.492 3.548 3.492 3.529 134,412 -0.01(-0.27%)
Oct 13, 2006 3.497 3.567 3.475 3.539 214,850 +0.03(+0.86%)
Oct 12, 2006 3.492 3.508 3.467 3.508 255,656 +0.04(+1.10%)
Oct 11, 2006 3.508 3.508 3.433 3.470 111,379 -0.02(-0.59%)
Oct 10, 2006 3.492 3.492 3.454 3.491 153,156 +0.01(+0.23%)
Oct 09, 2006 3.355 3.500 3.355 3.483 480,803 +0.13(+3.90%)
Oct 06, 2006 3.428 3.462 3.349 3.352 703,424 -0.09(-2.69%)
Oct 05, 2006 3.491 3.491 3.432 3.444 206,460 -0.01(-0.41%)
Oct 04, 2006 3.405 3.484 3.405 3.459 817,543 +0.03(+0.79%)
Oct 03, 2006 3.433 3.540 3.430 3.432 616,069 -0.03(-0.74%)
Oct 02, 2006 3.510 3.574 3.405 3.457 1,325,018 -0.06(-1.81%)
Sep 29, 2006 3.580 3.580 3.390 3.521 4,470,978 -0.05(-1.38%)
Sep 28, 2006 3.588 3.607 3.539 3.570 220,143 -0.04(-0.97%)
Sep 27, 2006 3.620 3.639 3.604 3.605 132,738 -0.01(-0.26%)
Sep 26, 2006 3.582 3.620 3.508 3.615 274,349 +0.05(+1.52%)
Sep 25, 2006 3.627 3.628 3.561 3.561 26,457 -0.05(-1.28%)
Sep 22, 2006 3.620 3.625 3.588 3.607 81,077 +0.05(+1.34%)
Sep 21, 2006 3.552 3.620 3.545 3.559 219,786 -0.06(-1.67%)
Sep 20, 2006 3.582 3.620 3.575 3.620 41,338 +0.04(+1.25%)
Sep 19, 2006 3.588 3.646 3.575 3.575 314,014 -0.03(-0.80%)
Sep 18, 2006 3.647 3.647 3.588 3.604 62,471 -0.01(-0.18%)
Sep 15, 2006 3.553 3.644 3.540 3.610 134,199 +0.05(+1.48%)
Sep 14, 2006 3.460 3.588 3.433 3.558 201,957 +0.07(+1.87%)
Sep 13, 2006 3.472 3.588 3.468 3.492 240,505 +0.01(+0.18%)
Sep 12, 2006 3.523 3.523 3.468 3.486 35,117 +0.01(+0.28%)
Sep 11, 2006 3.553 3.562 3.433 3.476 21,158 -0.09(-2.59%)
Sep 08, 2006 3.440 3.583 3.440 3.569 135,854 +0.13(+3.75%)
Sep 07, 2006 3.366 3.440 3.366 3.440 36,998 +0.06(+1.89%)
Sep 06, 2006 3.365 3.411 3.365 3.376 108,218 +0.02(+0.52%)
Sep 05, 2006 3.349 3.390 3.349 3.358 22,130 +0.00(+0.14%)
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.