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 (%)
Jan 31, 2008 3.394 3.447 3.366 3.413 840,948 +0.01(+0.42%)
Jan 30, 2008 3.358 3.483 3.358 3.399 248,930 +0.01(+0.28%)
Jan 29, 2008 3.334 3.396 3.318 3.390 520,668 +0.08(+2.39%)
Jan 28, 2008 3.230 3.337 3.220 3.310 210,614 +0.08(+2.50%)
Jan 25, 2008 3.328 3.404 3.215 3.230 283,948 -0.06(-1.92%)
Jan 24, 2008 3.404 3.461 3.220 3.293 336,153 -0.11(-3.30%)
Jan 23, 2008 3.062 3.405 3.062 3.405 498,959 +0.21(+6.54%)
Jan 22, 2008 3.089 3.221 3.089 3.196 611,239 -0.01(-0.44%)
Jan 21, 2008 3.062 3.284 3.040 3.211 663,482 +0.00(+0.00%)
Jan 18, 2008 3.062 3.284 3.040 3.211 663,482 +0.15(+4.81%)
Jan 17, 2008 3.103 3.138 3.008 3.063 401,578 -0.02(-0.62%)
Jan 16, 2008 3.238 3.239 3.082 3.082 440,165 -0.13(-4.14%)
Jan 15, 2008 3.132 3.236 3.105 3.215 108,042 +0.02(+0.49%)
Jan 14, 2008 3.082 3.208 3.082 3.200 197,072 +0.16(+5.10%)
Jan 11, 2008 3.257 3.258 3.041 3.044 282,754 -0.19(-5.92%)
Jan 10, 2008 3.136 3.265 3.132 3.236 178,198 +0.06(+1.79%)
Jan 09, 2008 3.158 3.187 3.143 3.179 372,801 +0.00(+0.15%)
Jan 08, 2008 3.174 3.206 3.166 3.174 203,906 -0.04(-1.13%)
Jan 07, 2008 3.182 3.211 3.114 3.211 244,180 +0.04(+1.40%)
Jan 04, 2008 3.222 3.285 3.166 3.166 351,584 -0.08(-2.34%)
Jan 03, 2008 3.269 3.320 3.215 3.242 334,258 -0.02(-0.58%)
Jan 02, 2008 3.290 3.321 3.225 3.261 206,736 -0.06(-1.76%)
Jan 01, 2008 3.223 3.369 3.223 3.320 202,390 +0.00(+0.00%)
Dec 31, 2007 3.223 3.369 3.223 3.320 202,390 +0.06(+1.75%)
Dec 28, 2007 3.439 3.489 3.211 3.263 213,065 -0.12(-3.65%)
Dec 27, 2007 3.545 3.578 3.386 3.386 241,798 -0.19(-5.44%)
Dec 26, 2007 3.586 3.600 3.546 3.581 213,204 -0.00(-0.13%)
Dec 24, 2007 3.556 3.632 3.486 3.586 138,645 +0.02(+0.67%)
Dec 21, 2007 3.600 3.600 3.494 3.562 1,040,383 +0.04(+1.08%)
Dec 20, 2007 3.561 3.561 3.431 3.524 197,318 -0.02(-0.49%)
Dec 19, 2007 3.530 3.554 3.421 3.542 182,929 +0.01(+0.22%)
Dec 18, 2007 3.424 3.534 3.380 3.534 335,224 +0.11(+3.19%)
Dec 17, 2007 3.402 3.497 3.391 3.424 196,036 -0.02(-0.64%)
Dec 14, 2007 3.526 3.526 3.443 3.447 300,377 -0.08(-2.16%)
Dec 13, 2007 3.439 3.530 3.418 3.523 345,665 +0.05(+1.37%)
Dec 12, 2007 3.521 3.521 3.442 3.475 268,302 +0.05(+1.48%)
Dec 11, 2007 3.451 3.513 3.377 3.424 480,237 -0.02(-0.51%)
Dec 10, 2007 3.361 3.456 3.334 3.442 341,345 +0.09(+2.55%)
Dec 07, 2007 3.261 3.356 3.261 3.356 131,514 +0.04(+1.10%)
Dec 06, 2007 3.307 3.321 3.133 3.320 110,909 +0.16(+5.06%)
Dec 05, 2007 3.230 3.230 3.158 3.160 78,007 -0.01(-0.35%)
Dec 04, 2007 3.168 3.238 3.168 3.171 135,885 -0.02(-0.69%)
Dec 03, 2007 3.168 3.325 3.168 3.193 234,534 +0.02(+0.70%)
Nov 30, 2007 3.312 3.325 3.171 3.171 154,139 -0.08(-2.48%)
Nov 29, 2007 3.321 3.321 3.239 3.252 62,867 -0.07(-2.14%)
Nov 28, 2007 3.212 3.399 3.166 3.323 254,880 +0.10(+3.15%)
Nov 27, 2007 3.155 3.391 3.095 3.222 189,479 +0.13(+4.04%)
Nov 26, 2007 3.189 3.242 3.087 3.097 170,682 -0.11(-3.46%)
Nov 23, 2007 3.147 3.244 3.141 3.208 133,472 +0.14(+4.59%)
Nov 21, 2007 3.059 3.147 3.022 3.067 214,777 +0.00(+0.05%)
Nov 20, 2007 3.084 3.110 3.013 3.065 279,956 -0.01(-0.41%)
Nov 19, 2007 3.192 3.192 3.010 3.078 549,338 +0.03(+0.99%)
Nov 16, 2007 3.082 3.097 3.018 3.048 260,893 -0.03(-0.93%)
Nov 15, 2007 3.117 3.154 3.063 3.076 126,675 -0.07(-2.12%)
Nov 14, 2007 3.195 3.196 3.111 3.143 95,232 -0.05(-1.68%)
Nov 13, 2007 3.146 3.217 3.095 3.196 267,089 +0.09(+2.75%)
Nov 12, 2007 3.158 3.249 3.095 3.111 233,884 -0.03(-0.96%)
Nov 09, 2007 3.094 3.206 3.075 3.141 382,534 +0.02(+0.71%)
Nov 08, 2007 3.128 3.151 3.063 3.119 364,558 +0.02(+0.72%)
Nov 07, 2007 3.160 3.187 3.095 3.097 576,114 -0.10(-3.17%)
Nov 06, 2007 3.135 3.212 3.128 3.198 174,604 +0.06(+1.92%)
Nov 05, 2007 3.136 3.241 3.135 3.138 172,349 -0.00(-0.05%)
Nov 02, 2007 3.114 3.271 3.090 3.139 319,591 +0.02(+0.71%)
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.