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 (%)
Sep 29, 2006 3.554 3.554 3.366 3.496 4,503,359 -0.05(-1.38%)
Sep 28, 2006 3.562 3.581 3.513 3.545 221,737 -0.03(-0.97%)
Sep 27, 2006 3.594 3.613 3.578 3.580 133,699 -0.01(-0.26%)
Sep 26, 2006 3.556 3.594 3.483 3.589 276,336 +0.05(+1.52%)
Sep 25, 2006 3.601 3.602 3.535 3.535 26,648 -0.05(-1.28%)
Sep 22, 2006 3.594 3.599 3.562 3.581 81,664 +0.05(+1.34%)
Sep 21, 2006 3.527 3.594 3.519 3.534 221,377 -0.06(-1.67%)
Sep 20, 2006 3.556 3.594 3.549 3.594 41,637 +0.04(+1.25%)
Sep 19, 2006 3.562 3.620 3.549 3.549 316,288 -0.03(-0.80%)
Sep 18, 2006 3.621 3.621 3.562 3.578 62,924 -0.01(-0.18%)
Sep 15, 2006 3.527 3.618 3.515 3.584 135,171 +0.05(+1.48%)
Sep 14, 2006 3.435 3.562 3.409 3.532 203,420 +0.06(+1.87%)
Sep 13, 2006 3.447 3.562 3.443 3.467 242,247 +0.01(+0.18%)
Sep 12, 2006 3.497 3.497 3.443 3.461 35,371 +0.01(+0.28%)
Sep 11, 2006 3.527 3.537 3.409 3.451 21,311 -0.09(-2.59%)
Sep 08, 2006 3.415 3.557 3.415 3.543 136,838 +0.13(+3.75%)
Sep 07, 2006 3.342 3.415 3.342 3.415 37,266 +0.06(+1.89%)
Sep 06, 2006 3.341 3.386 3.341 3.352 109,002 +0.02(+0.52%)
Sep 05, 2006 3.325 3.366 3.325 3.334 22,290 +0.00(+0.14%)
Sep 01, 2006 3.393 3.396 3.323 3.329 153,520 -0.02(-0.57%)
Aug 31, 2006 3.301 3.404 3.301 3.348 319,016 +0.02(+0.71%)
Aug 30, 2006 3.293 3.331 3.293 3.325 610,557 +0.03(+0.96%)
Aug 29, 2006 3.309 3.325 3.287 3.293 379,041 +0.03(+0.97%)
Aug 28, 2006 3.269 3.277 3.246 3.261 61,168 -0.01(-0.24%)
Aug 25, 2006 3.261 3.304 3.247 3.269 111,105 +0.02(+0.63%)
Aug 24, 2006 3.298 3.323 3.246 3.249 68,343 -0.02(-0.63%)
Aug 23, 2006 3.255 3.309 3.246 3.269 32,636 -0.01(-0.24%)
Aug 22, 2006 3.272 3.277 3.269 3.277 23,155 -0.00(-0.14%)
Aug 21, 2006 3.314 3.315 3.280 3.282 17,237 -0.00(-0.05%)
Aug 18, 2006 3.317 3.317 3.255 3.284 19,340 -0.04(-1.19%)
Aug 17, 2006 3.325 3.325 3.285 3.323 60,656 +0.01(+0.19%)
Aug 16, 2006 3.325 3.325 3.285 3.317 499,034 +0.00(+0.00%)
Aug 15, 2006 3.323 3.325 3.293 3.317 63,246 +0.01(+0.43%)
Aug 14, 2006 3.356 3.356 3.301 3.303 310,988 -0.05(-1.46%)
Aug 11, 2006 3.412 3.420 3.344 3.352 143,193 -0.02(-0.56%)
Aug 10, 2006 3.461 3.461 3.326 3.371 162,275 -0.06(-1.80%)
Aug 09, 2006 3.483 3.483 3.420 3.432 73,535 -0.07(-1.94%)
Aug 08, 2006 3.530 3.546 3.483 3.500 130,276 -0.05(-1.29%)
Aug 07, 2006 3.508 3.554 3.508 3.546 48,112 -0.01(-0.36%)
Aug 04, 2006 3.483 3.602 3.467 3.559 131,665 +0.10(+2.79%)
Aug 03, 2006 3.462 3.462 3.344 3.462 124,566 +0.08(+2.44%)
Aug 02, 2006 3.404 3.404 3.325 3.380 902,180 -0.02(-0.70%)
Aug 01, 2006 3.459 3.459 3.326 3.404 89,194 -0.05(-1.38%)
Jul 31, 2006 3.420 3.483 3.402 3.451 128,475 +0.03(+0.93%)
Jul 28, 2006 3.396 3.445 3.341 3.420 81,058 +0.03(+0.75%)
Jul 27, 2006 3.339 3.420 3.339 3.394 83,863 +0.04(+1.08%)
Jul 26, 2006 3.442 3.442 3.325 3.358 123,675 -0.04(-1.16%)
Jul 25, 2006 3.447 3.450 3.328 3.397 207,083 -0.03(-1.01%)
Jul 24, 2006 3.442 3.459 3.404 3.432 39,294 +0.03(+0.84%)
Jul 21, 2006 3.440 3.641 3.402 3.404 280,973 +0.02(+0.47%)
Jul 20, 2006 3.553 3.553 3.325 3.388 225,635 -0.07(-2.10%)
Jul 19, 2006 3.473 3.473 3.439 3.461 155,503 +0.00(+0.05%)
Jul 18, 2006 3.428 3.481 3.404 3.459 90,173 +0.03(+0.83%)
Jul 17, 2006 3.496 3.515 3.404 3.431 113,468 +0.02(+0.60%)
Jul 14, 2006 3.481 3.481 3.404 3.410 57,384 -0.04(-1.19%)
Jul 13, 2006 3.505 3.505 3.404 3.451 200,135 -0.03(-0.82%)
Jul 12, 2006 3.523 3.561 3.443 3.480 331,251 -0.04(-1.21%)
Jul 11, 2006 3.562 3.562 3.504 3.523 124,326 +0.03(+0.91%)
Jul 10, 2006 3.595 3.595 3.483 3.491 110,632 -0.03(-0.90%)
Jul 07, 2006 3.416 3.622 3.416 3.523 514,503 +0.10(+3.06%)
Jul 06, 2006 3.635 3.641 3.418 3.418 394,851 -0.11(-3.10%)
Jul 05, 2006 3.744 3.744 3.483 3.527 413,801 -0.11(-3.13%)
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.