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 (%)
Mar 31, 2009 3.438 3.653 3.389 3.439 565,771 +0.05(+1.47%)
Mar 30, 2009 3.363 3.432 3.320 3.389 395,247 -0.28(-7.69%)
Mar 26, 2009 3.389 3.672 3.295 3.672 995,521 +0.32(+9.45%)
Mar 25, 2009 3.262 3.413 3.165 3.355 361,157 +0.13(+3.95%)
Mar 24, 2009 3.441 3.441 3.221 3.227 282,049 -0.19(-5.69%)
Mar 23, 2009 3.246 3.427 3.102 3.422 379,232 +0.26(+8.28%)
Mar 20, 2009 3.184 3.253 3.159 3.160 865,473 +0.01(+0.22%)
Mar 19, 2009 3.141 3.243 3.112 3.153 837,584 +0.04(+1.33%)
Mar 18, 2009 2.973 3.186 2.898 3.112 894,140 +0.12(+3.97%)
Mar 17, 2009 2.730 2.995 2.730 2.993 484,144 +0.19(+6.89%)
Mar 16, 2009 2.883 2.991 2.787 2.800 765,201 -0.07(-2.34%)
Mar 13, 2009 2.911 2.912 2.802 2.867 187,259 -0.02(-0.72%)
Mar 12, 2009 2.632 2.898 2.611 2.888 472,392 +0.24(+9.18%)
Mar 11, 2009 2.785 2.871 2.644 2.645 424,854 -0.13(-4.77%)
Mar 10, 2009 2.583 2.835 2.532 2.778 606,893 +0.24(+9.58%)
Mar 09, 2009 2.545 2.616 2.532 2.535 321,830 -0.05(-1.93%)
Mar 06, 2009 2.583 2.657 2.456 2.585 631,280 -0.02(-0.79%)
Mar 05, 2009 2.766 2.793 2.530 2.606 614,105 -0.21(-7.35%)
Mar 04, 2009 2.816 2.883 2.745 2.812 578,958 -0.09(-3.26%)
Mar 02, 2009 3.115 3.115 2.895 2.907 828,770 -0.24(-7.76%)
Feb 27, 2009 3.171 3.277 3.124 3.152 419,268 -0.05(-1.51%)
Feb 26, 2009 3.224 3.386 3.146 3.200 645,535 -0.01(-0.27%)
Feb 25, 2009 3.200 3.298 3.057 3.208 483,645 +0.00(+0.05%)
Feb 24, 2009 3.086 3.231 3.035 3.207 536,844 +0.15(+4.78%)
Feb 23, 2009 3.193 3.272 3.016 3.060 851,636 -0.11(-3.58%)
Feb 20, 2009 3.200 3.224 3.091 3.174 972,039 -0.06(-1.92%)
Feb 19, 2009 3.358 3.412 3.215 3.236 600,274 -0.08(-2.29%)
Feb 18, 2009 3.487 3.543 3.298 3.312 507,968 -0.14(-4.14%)
Feb 17, 2009 3.481 3.549 3.453 3.455 380,005 -0.12(-3.23%)
Feb 13, 2009 3.672 3.718 3.524 3.570 584,230 -0.09(-2.40%)
Feb 12, 2009 3.451 3.679 3.438 3.658 1,041,456 +0.17(+4.99%)
Feb 11, 2009 3.458 3.562 3.458 3.484 514,460 +0.03(+0.90%)
Feb 10, 2009 3.691 3.708 3.451 3.453 375,586 -0.24(-6.53%)
Feb 09, 2009 3.679 3.760 3.629 3.694 178,584 -0.01(-0.23%)
Feb 06, 2009 3.634 3.789 3.617 3.703 364,728 +0.08(+2.09%)
Feb 05, 2009 3.551 3.679 3.505 3.627 422,270 +0.06(+1.79%)
Feb 04, 2009 3.577 3.734 3.496 3.563 417,880 -0.02(-0.67%)
Feb 03, 2009 3.746 3.746 3.551 3.587 448,457 -0.14(-3.74%)
Feb 02, 2009 3.525 3.737 3.525 3.727 528,186 +0.18(+5.10%)
Jan 30, 2009 3.644 3.703 3.513 3.546 336,915 -0.06(-1.53%)
Jan 29, 2009 3.815 3.816 3.599 3.601 325,215 -0.24(-6.32%)
Jan 28, 2009 3.791 3.909 3.741 3.844 395,369 +0.12(+3.19%)
Jan 27, 2009 3.560 3.784 3.536 3.725 366,493 +0.16(+4.44%)
Jan 26, 2009 3.622 3.722 3.520 3.567 501,581 -0.03(-0.91%)
Jan 23, 2009 3.531 3.634 3.520 3.599 417,369 +0.02(+0.67%)
Jan 22, 2009 3.780 3.815 3.508 3.575 772,128 -0.26(-6.82%)
Jan 21, 2009 3.482 3.909 3.453 3.837 1,014,694 +0.38(+10.90%)
Jan 20, 2009 3.668 3.746 3.456 3.460 941,921 -0.29(-7.67%)
Jan 16, 2009 3.784 3.858 3.572 3.748 499,148 -0.03(-0.73%)
Jan 15, 2009 3.720 3.916 3.532 3.775 843,327 +0.06(+1.48%)
Jan 14, 2009 3.730 3.865 3.661 3.720 592,243 -0.09(-2.31%)
Jan 13, 2009 3.923 3.951 3.717 3.808 1,021,017 -0.14(-3.66%)
Jan 12, 2009 3.961 4.037 3.789 3.952 579,068 -0.04(-1.03%)
Jan 09, 2009 4.254 4.254 3.715 3.994 1,991,983 -0.48(-10.81%)
Jan 08, 2009 4.442 4.552 4.431 4.478 292,431 +0.03(+0.78%)
Jan 07, 2009 4.519 4.572 4.424 4.443 490,479 -0.11(-2.38%)
Jan 06, 2009 4.564 4.628 4.478 4.552 391,054 +0.02(+0.46%)
Jan 05, 2009 4.564 4.564 4.419 4.531 480,422 -0.06(-1.24%)
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.