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 (%)
May 29, 2009 3.314 3.433 3.283 3.401 699,601 +0.11(+3.27%)
May 28, 2009 3.302 3.469 3.232 3.293 432,645 +0.03(+0.84%)
May 27, 2009 3.430 3.430 3.235 3.266 708,345 -0.17(-4.83%)
May 26, 2009 3.223 3.452 3.223 3.432 353,046 +0.19(+5.74%)
May 22, 2009 3.249 3.302 3.230 3.245 298,123 +0.02(+0.53%)
May 21, 2009 3.216 3.310 3.192 3.228 343,712 -0.02(-0.58%)
May 20, 2009 3.307 3.430 3.208 3.247 706,532 -0.03(-0.94%)
May 19, 2009 3.462 3.462 3.221 3.278 801,278 -0.25(-7.08%)
May 18, 2009 3.456 3.543 3.356 3.527 756,063 +0.12(+3.62%)
May 15, 2009 3.456 3.530 3.305 3.404 336,507 -0.04(-1.24%)
May 14, 2009 3.409 3.541 3.351 3.447 653,579 +0.04(+1.26%)
May 13, 2009 3.584 3.601 3.396 3.404 460,110 -0.24(-6.61%)
May 12, 2009 3.724 3.789 3.567 3.645 178,315 -0.04(-1.02%)
May 11, 2009 3.803 3.803 3.642 3.683 191,223 -0.14(-3.58%)
May 08, 2009 3.796 3.895 3.703 3.820 430,598 +0.07(+1.96%)
May 07, 2009 3.847 3.847 3.669 3.746 410,426 -0.05(-1.22%)
May 06, 2009 3.733 3.821 3.659 3.792 420,351 +0.10(+2.69%)
May 05, 2009 3.739 3.746 3.628 3.693 498,938 -0.08(-2.09%)
May 04, 2009 3.664 3.789 3.589 3.772 332,769 +0.17(+4.80%)
May 01, 2009 3.813 3.813 3.582 3.599 482,784 -0.17(-4.54%)
Apr 30, 2009 3.960 3.960 3.758 3.770 642,309 -0.16(-4.13%)
Apr 29, 2009 3.808 4.001 3.767 3.933 917,594 +0.17(+4.40%)
Apr 28, 2009 3.685 3.902 3.675 3.767 425,287 +0.06(+1.61%)
Apr 27, 2009 3.721 3.845 3.664 3.707 523,671 -0.12(-3.04%)
Apr 24, 2009 3.765 3.955 3.733 3.823 589,111 +0.05(+1.45%)
Apr 23, 2009 3.816 3.816 3.635 3.768 296,865 -0.03(-0.90%)
Apr 22, 2009 3.821 4.018 3.736 3.803 302,486 -0.08(-2.16%)
Apr 21, 2009 3.594 3.898 3.594 3.886 347,666 +0.22(+5.97%)
Apr 20, 2009 3.893 3.912 3.666 3.668 420,959 -0.29(-7.42%)
Apr 17, 2009 3.924 4.056 3.820 3.962 399,256 +0.05(+1.22%)
Apr 16, 2009 3.883 3.924 3.721 3.914 366,305 +0.06(+1.60%)
Apr 15, 2009 3.753 3.868 3.690 3.852 385,231 +0.06(+1.67%)
Apr 14, 2009 3.876 3.886 3.772 3.789 717,147 -0.13(-3.23%)
Apr 13, 2009 3.779 3.917 3.685 3.916 929,952 +0.07(+1.91%)
Apr 09, 2009 3.570 3.852 3.570 3.842 973,512 +0.35(+10.04%)
Apr 08, 2009 3.483 3.491 3.356 3.491 1,173,064 +0.02(+0.64%)
Apr 07, 2009 3.514 3.592 3.454 3.469 240,971 -0.09(-2.50%)
Apr 06, 2009 3.558 3.644 3.435 3.558 315,750 -0.03(-0.90%)
Apr 03, 2009 3.661 3.661 3.495 3.591 649,017 -0.06(-1.64%)
Apr 02, 2009 3.666 3.671 3.569 3.650 652,708 +0.10(+2.94%)
Apr 01, 2009 3.368 3.558 3.356 3.546 509,875 +0.13(+3.86%)
Mar 31, 2009 3.413 3.627 3.365 3.415 569,869 +0.05(+1.47%)
Mar 30, 2009 3.339 3.408 3.297 3.365 398,109 -0.28(-7.69%)
Mar 26, 2009 3.365 3.645 3.271 3.645 1,002,731 +0.31(+9.45%)
Mar 25, 2009 3.238 3.389 3.143 3.331 363,773 +0.13(+3.95%)
Mar 24, 2009 3.417 3.417 3.197 3.204 284,092 -0.19(-5.69%)
Mar 23, 2009 3.223 3.403 3.079 3.397 381,979 +0.26(+8.28%)
Mar 20, 2009 3.161 3.230 3.136 3.138 871,741 +0.01(+0.22%)
Mar 19, 2009 3.119 3.220 3.090 3.131 843,651 +0.04(+1.33%)
Mar 18, 2009 2.951 3.163 2.878 3.090 900,615 +0.12(+3.97%)
Mar 17, 2009 2.710 2.973 2.710 2.972 487,650 +0.19(+6.89%)
Mar 16, 2009 2.862 2.970 2.767 2.780 770,743 -0.07(-2.34%)
Mar 13, 2009 2.890 2.891 2.782 2.847 188,615 -0.02(-0.72%)
Mar 12, 2009 2.613 2.878 2.592 2.867 475,813 +0.24(+9.18%)
Mar 11, 2009 2.765 2.850 2.625 2.626 427,931 -0.13(-4.77%)
Mar 10, 2009 2.565 2.814 2.513 2.758 611,288 +0.24(+9.58%)
Mar 09, 2009 2.527 2.597 2.513 2.517 324,160 -0.05(-1.93%)
Mar 06, 2009 2.565 2.637 2.438 2.566 635,852 -0.02(-0.79%)
Mar 05, 2009 2.746 2.773 2.512 2.587 618,552 -0.21(-7.35%)
Mar 04, 2009 2.796 2.862 2.725 2.792 583,151 -0.09(-3.26%)
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.