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, 2009 4.202 4.145 4.145 4.145 2,396,915 -0.08(-1.84%)
Dec 30, 2009 4.213 4.247 4.156 4.223 457,289 -0.01(-0.28%)
Dec 29, 2009 4.194 4.257 4.171 4.235 147,147 +0.04(+0.94%)
Dec 28, 2009 4.188 4.195 4.135 4.195 240,295 +0.02(+0.45%)
Dec 24, 2009 4.178 4.188 4.137 4.176 63,935 +0.00(+0.08%)
Dec 23, 2009 4.125 4.188 4.113 4.173 307,197 +0.08(+1.85%)
Dec 22, 2009 4.076 4.140 4.049 4.097 250,526 +0.02(+0.59%)
Dec 21, 2009 4.140 4.168 4.033 4.073 476,770 -0.06(-1.50%)
Dec 18, 2009 4.125 4.163 3.999 4.135 1,900,978 +0.06(+1.52%)
Dec 17, 2009 4.135 4.173 4.063 4.073 316,197 -0.08(-1.87%)
Dec 16, 2009 4.123 4.154 4.059 4.151 632,772 +0.05(+1.13%)
Dec 15, 2009 4.082 4.132 4.064 4.104 486,176 +0.02(+0.51%)
Dec 14, 2009 4.042 4.090 3.987 4.083 237,206 +0.08(+2.07%)
Dec 11, 2009 3.978 4.032 3.961 4.001 795,081 +0.03(+0.78%)
Dec 10, 2009 3.971 3.989 3.949 3.970 560,801 +0.01(+0.22%)
Dec 09, 2009 3.977 3.977 3.918 3.961 277,631 +0.00(+0.00%)
Dec 08, 2009 3.997 4.021 3.959 3.961 736,226 -0.05(-1.33%)
Dec 07, 2009 4.078 4.089 4.004 4.014 412,730 -0.07(-1.77%)
Dec 04, 2009 3.963 4.089 3.935 4.087 559,001 +0.18(+4.49%)
Dec 03, 2009 3.952 3.966 3.904 3.911 820,902 -0.02(-0.48%)
Dec 02, 2009 3.909 3.958 3.903 3.930 425,022 +0.01(+0.35%)
Dec 01, 2009 3.958 3.959 3.908 3.916 232,340 -0.03(-0.66%)
Nov 30, 2009 3.866 3.946 3.808 3.942 444,073 +0.06(+1.60%)
Nov 27, 2009 3.789 3.909 3.789 3.880 328,919 -0.01(-0.22%)
Nov 25, 2009 3.915 3.954 3.889 3.889 127,818 -0.04(-0.96%)
Nov 24, 2009 3.951 3.961 3.873 3.927 218,631 -0.01(-0.26%)
Nov 23, 2009 3.899 4.008 3.899 3.937 471,584 +0.07(+1.83%)
Nov 20, 2009 3.823 3.875 3.816 3.866 515,267 +0.04(+1.13%)
Nov 19, 2009 3.787 3.835 3.749 3.823 1,339,729 +0.02(+0.45%)
Nov 18, 2009 3.847 3.890 3.780 3.806 853,825 -0.02(-0.54%)
Nov 17, 2009 3.789 3.832 3.770 3.827 119,224 +0.02(+0.63%)
Nov 16, 2009 3.746 3.847 3.718 3.803 318,061 +0.09(+2.46%)
Nov 13, 2009 3.677 3.748 3.634 3.711 237,723 +0.04(+0.98%)
Nov 12, 2009 3.720 3.813 3.670 3.675 413,903 -0.05(-1.34%)
Nov 11, 2009 3.691 3.818 3.680 3.725 302,093 +0.08(+2.17%)
Nov 10, 2009 3.723 3.744 3.620 3.646 209,149 -0.11(-2.89%)
Nov 09, 2009 3.684 3.754 3.675 3.754 368,398 +0.09(+2.49%)
Nov 06, 2009 3.642 3.686 3.606 3.663 207,320 -0.02(-0.61%)
Nov 05, 2009 3.589 3.687 3.546 3.686 432,153 +0.13(+3.63%)
Nov 04, 2009 3.615 3.627 3.531 3.556 581,565 -0.04(-1.10%)
Nov 03, 2009 3.634 3.662 3.539 3.596 390,538 -0.07(-1.93%)
Nov 02, 2009 3.739 3.761 3.594 3.667 363,369 -0.06(-1.57%)
Oct 30, 2009 3.737 3.791 3.699 3.725 774,340 -0.06(-1.46%)
Oct 29, 2009 3.837 3.842 3.744 3.780 640,751 -0.02(-0.50%)
Oct 28, 2009 3.856 3.856 3.729 3.799 1,096,646 -0.03(-0.90%)
Oct 27, 2009 3.846 3.884 3.816 3.834 420,110 +0.01(+0.32%)
Oct 26, 2009 3.897 3.978 3.810 3.822 960,885 -0.08(-2.03%)
Oct 23, 2009 3.868 3.975 3.825 3.901 804,267 -0.08(-2.03%)
Oct 22, 2009 3.951 4.044 3.853 3.982 1,151,361 +0.01(+0.35%)
Oct 21, 2009 4.035 4.097 3.961 3.968 1,525,879 -0.09(-2.33%)
Oct 20, 2009 4.056 4.113 4.049 4.063 452,975 -0.02(-0.59%)
Oct 19, 2009 4.056 4.195 4.045 4.087 1,153,451 +0.06(+1.50%)
Oct 16, 2009 3.961 4.040 3.927 4.027 682,023 +0.05(+1.30%)
Oct 15, 2009 3.882 4.047 3.882 3.975 1,645,928 +0.06(+1.58%)
Oct 14, 2009 3.873 3.930 3.825 3.913 708,710 +0.06(+1.61%)
Oct 13, 2009 3.765 3.856 3.765 3.851 1,085,393 +0.07(+1.87%)
Oct 12, 2009 3.772 3.796 3.727 3.780 370,465 +0.05(+1.34%)
Oct 09, 2009 3.744 3.787 3.653 3.730 755,934 -0.03(-0.73%)
Oct 08, 2009 3.820 3.820 3.725 3.758 1,198,068 -0.02(-0.64%)
Oct 07, 2009 3.785 3.801 3.732 3.782 703,083 -0.03(-0.77%)
Oct 06, 2009 3.784 3.863 3.708 3.811 763,494 +0.06(+1.65%)
Oct 05, 2009 3.744 3.779 3.701 3.749 426,509 +0.02(+0.46%)
Oct 02, 2009 3.725 3.823 3.713 3.732 358,718 -0.03(-0.78%)
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.