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, 2007 3.336 3.349 3.194 3.194 153,031 -0.08(-2.48%)
Nov 29, 2007 3.346 3.346 3.263 3.275 62,415 -0.07(-2.14%)
Nov 28, 2007 3.236 3.424 3.189 3.347 253,047 +0.10(+3.14%)
Nov 27, 2007 3.178 3.416 3.118 3.245 188,117 +0.13(+4.04%)
Nov 26, 2007 3.212 3.266 3.110 3.119 169,454 -0.11(-3.45%)
Nov 23, 2007 3.170 3.267 3.164 3.231 132,512 +0.14(+4.59%)
Nov 21, 2007 3.081 3.170 3.044 3.089 213,232 +0.00(+0.05%)
Nov 20, 2007 3.106 3.133 3.035 3.087 277,943 -0.01(-0.41%)
Nov 19, 2007 3.215 3.215 3.031 3.100 545,388 +0.03(+0.99%)
Nov 16, 2007 3.105 3.119 3.039 3.070 259,017 -0.03(-0.93%)
Nov 15, 2007 3.140 3.177 3.086 3.098 125,764 -0.07(-2.12%)
Nov 14, 2007 3.218 3.220 3.133 3.165 94,547 -0.05(-1.68%)
Nov 13, 2007 3.169 3.240 3.118 3.220 265,169 +0.09(+2.75%)
Nov 12, 2007 3.181 3.272 3.118 3.133 232,202 -0.03(-0.96%)
Nov 09, 2007 3.116 3.229 3.097 3.164 379,784 +0.02(+0.71%)
Nov 08, 2007 3.151 3.173 3.086 3.141 361,937 +0.02(+0.72%)
Nov 07, 2007 3.183 3.210 3.118 3.119 571,971 -0.10(-3.17%)
Nov 06, 2007 3.157 3.236 3.151 3.221 173,349 +0.06(+1.92%)
Nov 05, 2007 3.159 3.264 3.157 3.161 171,110 -0.00(-0.05%)
Nov 02, 2007 3.137 3.295 3.113 3.162 317,293 +0.02(+0.71%)
Nov 01, 2007 3.352 3.417 3.135 3.140 768,410 -0.26(-7.65%)
Oct 31, 2007 3.440 3.443 3.381 3.400 192,143 -0.00(-0.14%)
Oct 30, 2007 3.400 3.427 3.385 3.405 160,449 -0.01(-0.33%)
Oct 29, 2007 3.433 3.468 3.397 3.416 241,778 -0.00(-0.14%)
Oct 26, 2007 3.387 3.467 3.377 3.421 134,995 +0.04(+1.13%)
Oct 25, 2007 3.438 3.484 3.355 3.382 300,920 -0.06(-1.67%)
Oct 24, 2007 3.408 3.478 3.397 3.440 314,572 -0.00(-0.14%)
Oct 23, 2007 3.519 3.519 3.401 3.444 376,736 -0.04(-1.14%)
Oct 22, 2007 3.428 3.508 3.428 3.484 375,632 +0.02(+0.69%)
Oct 19, 2007 3.550 3.550 3.452 3.460 394,439 -0.09(-2.60%)
Oct 18, 2007 3.558 3.561 3.478 3.553 294,329 +0.00(+0.04%)
Oct 17, 2007 3.577 3.577 3.487 3.551 185,859 +0.02(+0.54%)
Oct 16, 2007 3.531 3.582 3.524 3.532 216,431 -0.05(-1.42%)
Oct 15, 2007 3.610 3.610 3.546 3.583 139,642 -0.03(-0.88%)
Oct 12, 2007 3.564 3.615 3.531 3.615 70,592 +0.05(+1.43%)
Oct 11, 2007 3.612 3.612 3.526 3.564 239,226 -0.05(-1.32%)
Oct 10, 2007 3.647 3.647 3.532 3.612 249,999 -0.02(-0.66%)
Oct 09, 2007 3.628 3.655 3.596 3.636 107,108 +0.00(+0.09%)
Oct 08, 2007 3.621 3.633 3.574 3.633 131,220 +0.00(+0.09%)
Oct 05, 2007 3.562 3.636 3.521 3.629 178,936 +0.10(+2.85%)
Oct 04, 2007 3.626 3.626 3.510 3.529 99,922 +0.01(+0.32%)
Oct 03, 2007 3.602 3.602 3.511 3.518 123,933 -0.11(-3.12%)
Oct 02, 2007 3.666 3.666 3.602 3.631 128,147 -0.04(-1.00%)
Oct 01, 2007 3.430 3.668 3.430 3.668 231,669 +0.19(+5.55%)
Sep 28, 2007 3.551 3.580 3.464 3.475 185,239 -0.07(-2.07%)
Sep 27, 2007 3.540 3.564 3.523 3.548 127,596 +0.02(+0.45%)
Sep 26, 2007 3.586 3.621 3.508 3.532 116,364 -0.02(-0.67%)
Sep 25, 2007 3.468 3.623 3.440 3.556 178,861 +0.08(+2.29%)
Sep 24, 2007 3.495 3.612 3.453 3.476 91,870 -0.03(-0.77%)
Sep 21, 2007 3.559 3.562 3.468 3.503 304,695 -0.02(-0.50%)
Sep 20, 2007 3.625 3.626 3.483 3.521 120,177 -0.10(-2.82%)
Sep 19, 2007 3.586 3.626 3.468 3.623 552,851 +0.04(+1.02%)
Sep 18, 2007 3.369 3.586 3.307 3.586 191,140 +0.23(+6.79%)
Sep 17, 2007 3.377 3.409 3.350 3.358 52,469 -0.02(-0.66%)
Sep 14, 2007 3.362 3.400 3.350 3.381 96,310 -0.04(-1.21%)
Sep 13, 2007 3.379 3.472 3.339 3.422 88,841 +0.03(+0.99%)
Sep 12, 2007 3.470 3.480 3.379 3.389 57,655 -0.11(-3.06%)
Sep 11, 2007 3.342 3.497 3.342 3.495 75,728 +0.18(+5.33%)
Sep 10, 2007 3.322 3.374 3.296 3.318 211,815 +0.01(+0.34%)
Sep 07, 2007 3.352 3.352 3.280 3.307 199,919 -0.09(-2.72%)
Sep 06, 2007 3.368 3.400 3.344 3.400 125,601 +0.05(+1.38%)
Sep 05, 2007 3.459 3.459 3.354 3.354 60,508 -0.12(-3.49%)
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.