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 (%)
Aug 31, 2009 3.515 3.548 3.389 3.462 961,428 -0.09(-2.64%)
Aug 28, 2009 3.637 3.664 3.450 3.556 498,616 -0.06(-1.70%)
Aug 27, 2009 3.676 3.676 3.536 3.618 423,989 -0.05(-1.26%)
Aug 26, 2009 3.650 3.743 3.616 3.664 173,572 -0.00(-0.05%)
Aug 25, 2009 3.705 3.754 3.635 3.666 190,796 -0.03(-0.74%)
Aug 24, 2009 3.775 3.794 3.673 3.693 228,595 -0.06(-1.64%)
Aug 21, 2009 3.686 3.815 3.603 3.755 534,070 +0.11(+3.05%)
Aug 20, 2009 3.592 3.671 3.560 3.644 241,573 +0.03(+0.90%)
Aug 19, 2009 3.454 3.650 3.454 3.611 118,473 +0.07(+1.93%)
Aug 18, 2009 3.526 3.599 3.491 3.543 182,298 +0.03(+0.73%)
Aug 17, 2009 3.509 3.533 3.435 3.517 225,999 -0.04(-1.25%)
Aug 14, 2009 3.700 3.739 3.474 3.562 718,755 -0.15(-3.96%)
Aug 13, 2009 3.746 3.746 3.630 3.709 346,367 -0.01(-0.23%)
Aug 12, 2009 3.635 3.804 3.576 3.717 267,763 +0.08(+2.16%)
Aug 11, 2009 3.743 3.763 3.615 3.639 129,211 -0.16(-4.23%)
Aug 10, 2009 3.739 3.835 3.715 3.799 272,506 +0.03(+0.68%)
Aug 07, 2009 3.721 3.886 3.645 3.774 393,618 +0.12(+3.18%)
Aug 06, 2009 3.628 3.676 3.587 3.657 432,042 +0.06(+1.57%)
Aug 05, 2009 3.721 3.721 3.568 3.601 268,090 -0.15(-4.05%)
Aug 04, 2009 3.702 3.756 3.676 3.753 380,599 +0.04(+1.01%)
Aug 03, 2009 3.739 3.804 3.676 3.715 392,501 -0.01(-0.14%)
Jul 31, 2009 3.678 3.837 3.645 3.721 432,832 +0.02(+0.46%)
Jul 30, 2009 3.709 3.756 3.620 3.703 382,792 +0.04(+1.12%)
Jul 29, 2009 3.575 3.674 3.560 3.662 240,480 +0.01(+0.28%)
Jul 28, 2009 3.604 3.668 3.543 3.652 330,184 +0.03(+0.80%)
Jul 27, 2009 3.587 3.632 3.529 3.623 256,037 +0.05(+1.34%)
Jul 24, 2009 3.544 3.589 3.490 3.575 247,597 -0.01(-0.19%)
Jul 23, 2009 3.476 3.589 3.461 3.582 479,287 +0.11(+3.05%)
Jul 22, 2009 3.469 3.541 3.406 3.476 251,019 -0.03(-0.93%)
Jul 21, 2009 3.603 3.603 3.464 3.509 194,340 -0.06(-1.82%)
Jul 20, 2009 3.568 3.603 3.474 3.574 395,495 +0.03(+0.97%)
Jul 17, 2009 3.591 3.645 3.521 3.539 502,745 -0.04(-1.24%)
Jul 16, 2009 3.558 3.591 3.493 3.584 386,693 +0.02(+0.43%)
Jul 15, 2009 3.562 3.589 3.509 3.568 468,099 +0.04(+1.26%)
Jul 14, 2009 3.486 3.533 3.394 3.524 273,740 +0.05(+1.33%)
Jul 13, 2009 3.291 3.500 3.257 3.478 683,138 +0.15(+4.41%)
Jul 10, 2009 3.238 3.346 3.218 3.331 199,294 +0.08(+2.58%)
Jul 09, 2009 3.309 3.351 3.247 3.247 277,536 -0.04(-1.20%)
Jul 08, 2009 3.274 3.310 3.170 3.286 519,893 +0.04(+1.10%)
Jul 07, 2009 3.285 3.290 3.183 3.250 613,458 -0.03(-0.78%)
Jul 06, 2009 3.189 3.303 3.160 3.276 325,196 +0.09(+2.68%)
Jul 02, 2009 3.269 3.273 3.163 3.191 307,428 -0.14(-4.06%)
Jul 01, 2009 3.278 3.397 3.256 3.326 380,956 +0.07(+2.15%)
Jun 30, 2009 3.310 3.310 3.172 3.256 339,671 +0.04(+1.28%)
Jun 29, 2009 3.250 3.420 3.155 3.214 415,906 -0.03(-0.95%)
Jun 26, 2009 3.192 3.288 3.126 3.245 1,323,500 +0.04(+1.33%)
Jun 25, 2009 3.199 3.240 3.132 3.203 220,068 +0.04(+1.19%)
Jun 24, 2009 3.257 3.267 3.150 3.165 220,671 -0.05(-1.70%)
Jun 23, 2009 3.300 3.348 3.220 3.220 313,113 -0.05(-1.41%)
Jun 22, 2009 3.379 3.498 3.235 3.266 397,940 -0.15(-4.50%)
Jun 19, 2009 3.452 3.505 3.368 3.420 476,135 +0.03(+0.76%)
Jun 18, 2009 3.377 3.447 3.339 3.394 317,592 +0.00(+0.05%)
Jun 17, 2009 3.360 3.469 3.317 3.392 231,900 +0.03(+0.81%)
Jun 16, 2009 3.488 3.488 3.346 3.365 445,050 -0.11(-3.10%)
Jun 15, 2009 3.505 3.505 3.338 3.473 504,278 -0.06(-1.65%)
Jun 12, 2009 3.512 3.563 3.452 3.531 160,758 +0.00(+0.05%)
Jun 11, 2009 3.562 3.671 3.526 3.529 674,143 -0.01(-0.34%)
Jun 10, 2009 3.664 3.664 3.437 3.541 791,447 -0.10(-2.86%)
Jun 09, 2009 3.640 3.712 3.548 3.645 608,499 +0.01(+0.38%)
Jun 08, 2009 3.635 3.669 3.490 3.632 540,995 +0.02(+0.57%)
Jun 05, 2009 3.702 3.707 3.515 3.611 317,815 -0.06(-1.72%)
Jun 04, 2009 3.673 3.690 3.592 3.674 429,106 +0.03(+0.94%)
Jun 03, 2009 3.608 3.676 3.529 3.640 395,904 +0.00(+0.05%)
Jun 02, 2009 3.493 3.719 3.411 3.639 1,202,996 +0.06(+1.58%)
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.