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 29, 2007 3.640 3.654 3.564 3.570 257,280 -0.05(-1.36%)
Jun 28, 2007 3.556 3.676 3.553 3.619 188,431 +0.04(+1.20%)
Jun 27, 2007 3.497 3.587 3.445 3.576 126,536 +0.06(+1.66%)
Jun 26, 2007 3.516 3.562 3.500 3.518 255,189 +0.01(+0.36%)
Jun 25, 2007 3.483 3.624 3.388 3.505 430,293 -0.03(-0.85%)
Jun 22, 2007 3.464 3.535 3.418 3.535 1,743,255 +0.06(+1.73%)
Jun 21, 2007 3.451 3.511 3.451 3.475 103,425 +0.00(+0.00%)
Jun 20, 2007 3.529 3.529 3.454 3.475 228,022 -0.05(-1.44%)
Jun 19, 2007 3.463 3.527 3.458 3.526 355,614 +0.05(+1.32%)
Jun 18, 2007 3.483 3.508 3.470 3.480 152,225 -0.02(-0.63%)
Jun 15, 2007 3.545 3.557 3.472 3.502 421,305 +0.03(+0.82%)
Jun 14, 2007 3.496 3.504 3.473 3.473 63,164 -0.03(-0.77%)
Jun 13, 2007 3.499 3.505 3.475 3.500 107,379 +0.02(+0.50%)
Jun 12, 2007 3.483 3.519 3.467 3.483 175,596 -0.01(-0.32%)
Jun 11, 2007 3.488 3.523 3.477 3.494 294,660 -0.01(-0.27%)
Jun 08, 2007 3.483 3.515 3.473 3.504 155,674 +0.03(+0.82%)
Jun 07, 2007 3.483 3.489 3.472 3.475 112,798 -0.01(-0.27%)
Jun 06, 2007 3.466 3.518 3.466 3.485 211,934 +0.00(+0.05%)
Jun 05, 2007 3.505 3.523 3.467 3.483 326,754 -0.02(-0.68%)
Jun 04, 2007 3.524 3.540 3.505 3.507 84,760 -0.04(-1.12%)
Jun 01, 2007 3.542 3.570 3.507 3.546 123,618 +0.02(+0.45%)
May 31, 2007 3.561 3.561 3.494 3.530 98,213 -0.01(-0.31%)
May 30, 2007 3.478 3.561 3.478 3.542 119,525 +0.03(+0.86%)
May 29, 2007 3.491 3.515 3.454 3.511 169,109 +0.03(+0.86%)
May 25, 2007 3.483 3.500 3.461 3.481 169,305 +0.00(+0.05%)
May 24, 2007 3.491 3.497 3.443 3.480 340,398 -0.02(-0.45%)
May 23, 2007 3.535 3.537 3.483 3.496 176,177 -0.04(-1.03%)
May 22, 2007 3.488 3.545 3.483 3.532 76,390 +0.02(+0.68%)
May 21, 2007 3.516 3.551 3.507 3.508 90,059 -0.02(-0.54%)
May 18, 2007 3.483 3.587 3.448 3.527 197,899 +0.05(+1.55%)
May 17, 2007 3.488 3.511 3.466 3.473 161,289 -0.01(-0.27%)
May 16, 2007 3.483 3.538 3.448 3.483 243,933 +0.02(+0.50%)
May 15, 2007 3.510 3.513 3.451 3.466 326,400 -0.03(-0.95%)
May 14, 2007 3.573 3.633 3.497 3.499 170,492 -0.10(-2.86%)
May 11, 2007 3.532 3.603 3.532 3.602 123,170 +0.09(+2.71%)
May 10, 2007 3.591 3.602 3.507 3.507 227,422 -0.11(-3.15%)
May 09, 2007 3.633 3.719 3.602 3.621 53,879 -0.01(-0.17%)
May 08, 2007 3.649 3.660 3.570 3.627 252,978 -0.05(-1.29%)
May 07, 2007 3.720 3.720 3.633 3.675 119,841 -0.05(-1.23%)
May 04, 2007 3.706 3.720 3.667 3.720 142,833 +0.02(+0.64%)
May 03, 2007 3.744 3.744 3.676 3.697 134,489 -0.05(-1.23%)
May 02, 2007 3.540 3.815 3.527 3.743 761,639 +0.20(+5.54%)
May 01, 2007 3.510 3.575 3.489 3.546 297,730 +0.06(+1.73%)
Apr 30, 2007 3.638 3.649 3.469 3.486 257,558 -0.16(-4.43%)
Apr 27, 2007 3.670 3.690 3.622 3.648 176,828 -0.05(-1.29%)
Apr 26, 2007 3.688 3.703 3.632 3.695 216,015 -0.01(-0.21%)
Apr 25, 2007 3.611 3.749 3.611 3.703 179,904 +0.08(+2.32%)
Apr 24, 2007 3.568 3.629 3.561 3.619 221,548 +0.04(+1.15%)
Apr 23, 2007 3.678 3.678 3.562 3.578 276,779 -0.10(-2.84%)
Apr 20, 2007 3.703 3.705 3.619 3.682 352,329 +0.05(+1.48%)
Apr 19, 2007 3.644 3.679 3.595 3.629 314,608 -0.08(-2.18%)
Apr 18, 2007 3.622 3.758 3.586 3.709 366,162 +0.10(+2.76%)
Apr 17, 2007 3.599 3.625 3.534 3.610 211,113 +0.00(+0.04%)
Apr 16, 2007 3.507 3.610 3.497 3.608 162,609 +0.13(+3.64%)
Apr 13, 2007 3.405 3.488 3.405 3.481 72,626 -0.03(-0.72%)
Apr 12, 2007 3.440 3.513 3.435 3.507 126,959 +0.06(+1.61%)
Apr 11, 2007 3.445 3.456 3.380 3.451 606,925 +0.02(+0.65%)
Apr 10, 2007 3.467 3.489 3.404 3.429 620,278 -0.04(-1.05%)
Apr 09, 2007 3.492 3.554 3.456 3.466 214,947 -0.05(-1.31%)
Apr 05, 2007 3.513 3.562 3.467 3.511 142,454 +0.02(+0.54%)
Apr 04, 2007 3.562 3.594 3.439 3.492 297,092 -0.09(-2.48%)
Apr 03, 2007 3.504 3.594 3.504 3.581 190,332 +0.10(+2.96%)
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.