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 (%)
Jun 30, 2009 3.334 3.334 3.195 3.279 337,228 +0.04(+1.28%)
Jun 29, 2009 3.274 3.444 3.177 3.238 412,916 -0.03(-0.95%)
Jun 26, 2009 3.215 3.312 3.148 3.269 1,313,983 +0.04(+1.33%)
Jun 25, 2009 3.222 3.264 3.155 3.226 218,486 +0.04(+1.19%)
Jun 24, 2009 3.281 3.291 3.172 3.188 219,084 -0.06(-1.70%)
Jun 23, 2009 3.324 3.372 3.243 3.243 310,861 -0.05(-1.41%)
Jun 22, 2009 3.403 3.524 3.258 3.289 395,078 -0.16(-4.50%)
Jun 19, 2009 3.477 3.531 3.393 3.444 472,711 +0.03(+0.76%)
Jun 18, 2009 3.401 3.472 3.363 3.419 315,309 +0.00(+0.05%)
Jun 17, 2009 3.384 3.494 3.341 3.417 230,232 +0.03(+0.81%)
Jun 16, 2009 3.513 3.513 3.370 3.389 441,850 -0.11(-3.10%)
Jun 15, 2009 3.531 3.531 3.362 3.498 500,652 -0.06(-1.65%)
Jun 12, 2009 3.537 3.589 3.477 3.556 159,602 +0.00(+0.05%)
Jun 11, 2009 3.587 3.698 3.551 3.555 669,295 -0.01(-0.34%)
Jun 10, 2009 3.691 3.691 3.462 3.567 785,756 -0.11(-2.86%)
Jun 09, 2009 3.667 3.739 3.574 3.672 604,123 +0.01(+0.38%)
Jun 08, 2009 3.661 3.696 3.515 3.658 537,105 +0.02(+0.57%)
Jun 05, 2009 3.729 3.734 3.541 3.637 315,530 -0.06(-1.72%)
Jun 04, 2009 3.699 3.717 3.618 3.701 426,021 +0.03(+0.94%)
Jun 03, 2009 3.634 3.703 3.555 3.667 393,058 +0.00(+0.05%)
Jun 02, 2009 3.518 3.746 3.436 3.665 1,194,346 +0.06(+1.58%)
Jun 01, 2009 3.501 3.692 3.458 3.608 732,917 +0.18(+5.33%)
May 29, 2009 3.338 3.458 3.307 3.425 694,571 +0.11(+3.27%)
May 28, 2009 3.326 3.494 3.255 3.317 429,534 +0.03(+0.84%)
May 27, 2009 3.455 3.455 3.258 3.289 703,251 -0.17(-4.83%)
May 26, 2009 3.246 3.477 3.246 3.456 350,508 +0.19(+5.74%)
May 22, 2009 3.272 3.326 3.253 3.269 295,979 +0.02(+0.53%)
May 21, 2009 3.239 3.334 3.215 3.252 341,241 -0.02(-0.58%)
May 20, 2009 3.331 3.455 3.231 3.270 701,451 -0.03(-0.94%)
May 19, 2009 3.487 3.487 3.245 3.301 795,516 -0.25(-7.08%)
May 18, 2009 3.481 3.568 3.381 3.553 750,627 +0.12(+3.62%)
May 15, 2009 3.481 3.556 3.329 3.429 334,087 -0.04(-1.24%)
May 14, 2009 3.434 3.567 3.376 3.472 648,880 +0.04(+1.26%)
May 13, 2009 3.610 3.627 3.420 3.429 456,801 -0.24(-6.61%)
May 12, 2009 3.751 3.816 3.593 3.672 177,033 -0.04(-1.02%)
May 11, 2009 3.830 3.830 3.668 3.710 189,848 -0.14(-3.58%)
May 08, 2009 3.823 3.923 3.730 3.847 427,502 +0.07(+1.96%)
May 07, 2009 3.875 3.875 3.696 3.773 407,475 -0.05(-1.22%)
May 06, 2009 3.760 3.849 3.686 3.820 417,329 +0.10(+2.69%)
May 05, 2009 3.766 3.773 3.655 3.720 495,350 -0.08(-2.09%)
May 04, 2009 3.691 3.816 3.615 3.799 330,377 +0.17(+4.80%)
May 01, 2009 3.841 3.841 3.608 3.625 479,313 -0.17(-4.54%)
Apr 30, 2009 3.989 3.989 3.785 3.797 637,691 -0.16(-4.13%)
Apr 29, 2009 3.835 4.030 3.794 3.961 910,996 +0.17(+4.40%)
Apr 28, 2009 3.711 3.930 3.702 3.794 422,229 +0.06(+1.61%)
Apr 27, 2009 3.748 3.873 3.691 3.734 519,906 -0.12(-3.04%)
Apr 24, 2009 3.792 3.983 3.760 3.851 584,875 +0.06(+1.45%)
Apr 23, 2009 3.844 3.844 3.661 3.796 294,731 -0.03(-0.90%)
Apr 22, 2009 3.849 4.047 3.763 3.830 300,311 -0.08(-2.16%)
Apr 21, 2009 3.620 3.927 3.620 3.915 345,166 +0.22(+5.97%)
Apr 20, 2009 3.921 3.940 3.692 3.694 417,933 -0.30(-7.42%)
Apr 17, 2009 3.952 4.085 3.847 3.990 396,385 +0.05(+1.22%)
Apr 16, 2009 3.911 3.952 3.748 3.942 363,671 +0.06(+1.60%)
Apr 15, 2009 3.780 3.896 3.717 3.880 382,461 +0.06(+1.67%)
Apr 14, 2009 3.904 3.915 3.799 3.816 711,990 -0.13(-3.23%)
Apr 13, 2009 3.806 3.946 3.711 3.944 923,265 +0.07(+1.91%)
Apr 09, 2009 3.596 3.880 3.596 3.870 966,512 +0.35(+10.04%)
Apr 08, 2009 3.508 3.517 3.381 3.517 1,164,629 +0.02(+0.64%)
Apr 07, 2009 3.539 3.618 3.479 3.494 239,238 -0.09(-2.50%)
Apr 06, 2009 3.584 3.670 3.460 3.584 313,480 -0.03(-0.90%)
Apr 03, 2009 3.687 3.687 3.520 3.617 644,351 -0.06(-1.64%)
Apr 02, 2009 3.692 3.698 3.594 3.677 648,014 +0.11(+2.94%)
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.