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 4.172 4.116 4.116 4.116 2,414,275 -0.08(-1.84%)
Dec 30, 2009 4.182 4.216 4.126 4.192 460,601 -0.01(-0.28%)
Dec 29, 2009 4.163 4.227 4.141 4.204 148,213 +0.04(+0.94%)
Dec 28, 2009 4.158 4.165 4.105 4.165 242,035 +0.02(+0.45%)
Dec 24, 2009 4.148 4.158 4.107 4.146 64,398 +0.00(+0.08%)
Dec 23, 2009 4.095 4.158 4.083 4.143 309,422 +0.08(+1.85%)
Dec 22, 2009 4.047 4.110 4.020 4.068 252,340 +0.02(+0.59%)
Dec 21, 2009 4.110 4.138 4.004 4.044 480,223 -0.06(-1.50%)
Dec 18, 2009 4.095 4.133 3.970 4.105 1,914,745 +0.06(+1.52%)
Dec 17, 2009 4.105 4.143 4.033 4.044 318,487 -0.08(-1.87%)
Dec 16, 2009 4.093 4.124 4.030 4.121 637,355 +0.05(+1.13%)
Dec 15, 2009 4.052 4.102 4.035 4.075 489,697 +0.02(+0.51%)
Dec 14, 2009 4.013 4.061 3.958 4.054 238,924 +0.08(+2.07%)
Dec 11, 2009 3.950 4.003 3.933 3.972 800,839 +0.03(+0.78%)
Dec 10, 2009 3.943 3.960 3.921 3.941 564,863 +0.01(+0.22%)
Dec 09, 2009 3.948 3.948 3.890 3.933 279,641 +0.00(+0.00%)
Dec 08, 2009 3.969 3.992 3.931 3.933 741,559 -0.05(-1.33%)
Dec 07, 2009 4.049 4.059 3.975 3.986 415,719 -0.07(-1.77%)
Dec 04, 2009 3.934 4.059 3.907 4.057 563,050 +0.17(+4.49%)
Dec 03, 2009 3.924 3.938 3.876 3.883 826,848 -0.02(-0.48%)
Dec 02, 2009 3.881 3.929 3.874 3.902 428,101 +0.01(+0.35%)
Dec 01, 2009 3.929 3.931 3.880 3.888 234,023 -0.03(-0.66%)
Nov 30, 2009 3.839 3.917 3.780 3.914 447,290 +0.06(+1.60%)
Nov 27, 2009 3.762 3.881 3.762 3.852 331,301 -0.01(-0.22%)
Nov 25, 2009 3.886 3.926 3.861 3.861 128,743 -0.04(-0.96%)
Nov 24, 2009 3.922 3.933 3.845 3.898 220,214 -0.01(-0.26%)
Nov 23, 2009 3.871 3.979 3.871 3.909 475,000 +0.07(+1.83%)
Nov 20, 2009 3.796 3.847 3.789 3.839 518,998 +0.04(+1.13%)
Nov 19, 2009 3.760 3.808 3.722 3.796 1,349,432 +0.02(+0.45%)
Nov 18, 2009 3.820 3.863 3.753 3.779 860,009 -0.02(-0.54%)
Nov 17, 2009 3.762 3.804 3.743 3.799 120,087 +0.02(+0.63%)
Nov 16, 2009 3.719 3.820 3.692 3.775 320,365 +0.09(+2.46%)
Nov 13, 2009 3.650 3.721 3.608 3.685 239,444 +0.04(+0.98%)
Nov 12, 2009 3.693 3.786 3.644 3.649 416,901 -0.05(-1.34%)
Nov 11, 2009 3.664 3.791 3.654 3.698 304,281 +0.08(+2.17%)
Nov 10, 2009 3.697 3.717 3.594 3.620 210,664 -0.11(-2.89%)
Nov 09, 2009 3.657 3.727 3.649 3.727 371,066 +0.09(+2.49%)
Nov 06, 2009 3.616 3.659 3.580 3.637 208,821 -0.02(-0.61%)
Nov 05, 2009 3.563 3.661 3.521 3.659 435,283 +0.13(+3.63%)
Nov 04, 2009 3.589 3.601 3.505 3.531 585,777 -0.04(-1.10%)
Nov 03, 2009 3.608 3.636 3.514 3.570 393,366 -0.07(-1.93%)
Nov 02, 2009 3.712 3.734 3.568 3.640 366,001 -0.06(-1.57%)
Oct 30, 2009 3.710 3.763 3.673 3.698 779,948 -0.05(-1.46%)
Oct 29, 2009 3.809 3.815 3.717 3.753 645,391 -0.02(-0.50%)
Oct 28, 2009 3.828 3.828 3.702 3.772 1,104,589 -0.03(-0.90%)
Oct 27, 2009 3.818 3.856 3.789 3.806 423,153 +0.01(+0.32%)
Oct 26, 2009 3.869 3.950 3.782 3.794 967,844 -0.08(-2.03%)
Oct 23, 2009 3.840 3.946 3.798 3.873 810,092 -0.08(-2.03%)
Oct 22, 2009 3.922 4.015 3.825 3.953 1,159,700 +0.01(+0.35%)
Oct 21, 2009 4.006 4.068 3.933 3.939 1,536,930 -0.09(-2.33%)
Oct 20, 2009 4.027 4.083 4.020 4.033 456,255 -0.02(-0.59%)
Oct 19, 2009 4.027 4.165 4.016 4.057 1,161,805 +0.06(+1.50%)
Oct 16, 2009 3.933 4.011 3.898 3.998 686,963 +0.05(+1.30%)
Oct 15, 2009 3.854 4.018 3.854 3.946 1,657,849 +0.06(+1.58%)
Oct 14, 2009 3.845 3.902 3.798 3.885 713,842 +0.06(+1.61%)
Oct 13, 2009 3.738 3.828 3.738 3.823 1,093,254 +0.07(+1.87%)
Oct 12, 2009 3.745 3.768 3.700 3.753 373,148 +0.05(+1.34%)
Oct 09, 2009 3.717 3.760 3.627 3.703 761,409 -0.03(-0.73%)
Oct 08, 2009 3.792 3.792 3.698 3.731 1,206,745 -0.02(-0.64%)
Oct 07, 2009 3.758 3.774 3.705 3.755 708,175 -0.03(-0.77%)
Oct 06, 2009 3.756 3.835 3.681 3.784 769,023 +0.06(+1.65%)
Oct 05, 2009 3.717 3.751 3.674 3.722 429,598 +0.02(+0.46%)
Oct 02, 2009 3.698 3.796 3.686 3.705 361,316 -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.