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 (%)
Oct 31, 2006 3.585 3.586 3.518 3.518 72,517 -0.04(-0.99%)
Oct 30, 2006 3.559 3.562 3.529 3.553 58,307 -0.04(-0.98%)
Oct 27, 2006 3.548 3.588 3.473 3.588 172,132 +0.07(+2.04%)
Oct 26, 2006 3.516 3.556 3.484 3.516 255,831 -0.01(-0.23%)
Oct 25, 2006 3.524 3.556 3.518 3.524 207,256 -0.01(-0.23%)
Oct 24, 2006 3.548 3.548 3.508 3.532 62,001 -0.02(-0.54%)
Oct 23, 2006 3.483 3.582 3.483 3.551 412,249 +0.06(+1.69%)
Oct 20, 2006 3.534 3.536 3.480 3.492 177,199 -0.00(-0.14%)
Oct 19, 2006 3.492 3.583 3.481 3.497 98,937 -0.02(-0.59%)
Oct 18, 2006 3.508 3.586 3.492 3.518 124,548 -0.03(-0.72%)
Oct 17, 2006 3.494 3.548 3.476 3.543 145,926 +0.01(+0.41%)
Oct 16, 2006 3.492 3.548 3.492 3.529 134,412 -0.01(-0.27%)
Oct 13, 2006 3.497 3.567 3.475 3.539 214,850 +0.03(+0.86%)
Oct 12, 2006 3.492 3.508 3.467 3.508 255,656 +0.04(+1.10%)
Oct 11, 2006 3.508 3.508 3.433 3.470 111,379 -0.02(-0.59%)
Oct 10, 2006 3.492 3.492 3.454 3.491 153,156 +0.01(+0.23%)
Oct 09, 2006 3.355 3.500 3.355 3.483 480,803 +0.13(+3.90%)
Oct 06, 2006 3.428 3.462 3.349 3.352 703,424 -0.09(-2.69%)
Oct 05, 2006 3.491 3.491 3.432 3.444 206,460 -0.01(-0.41%)
Oct 04, 2006 3.405 3.484 3.405 3.459 817,543 +0.03(+0.79%)
Oct 03, 2006 3.433 3.540 3.430 3.432 616,069 -0.03(-0.74%)
Oct 02, 2006 3.510 3.574 3.405 3.457 1,325,018 -0.06(-1.81%)
Sep 29, 2006 3.580 3.580 3.390 3.521 4,470,978 -0.05(-1.38%)
Sep 28, 2006 3.588 3.607 3.539 3.570 220,143 -0.04(-0.97%)
Sep 27, 2006 3.620 3.639 3.604 3.605 132,738 -0.01(-0.26%)
Sep 26, 2006 3.582 3.620 3.508 3.615 274,349 +0.05(+1.52%)
Sep 25, 2006 3.627 3.628 3.561 3.561 26,457 -0.05(-1.28%)
Sep 22, 2006 3.620 3.625 3.588 3.607 81,077 +0.05(+1.34%)
Sep 21, 2006 3.552 3.620 3.545 3.559 219,786 -0.06(-1.67%)
Sep 20, 2006 3.582 3.620 3.575 3.620 41,338 +0.04(+1.25%)
Sep 19, 2006 3.588 3.646 3.575 3.575 314,014 -0.03(-0.80%)
Sep 18, 2006 3.647 3.647 3.588 3.604 62,471 -0.01(-0.18%)
Sep 15, 2006 3.553 3.644 3.540 3.610 134,199 +0.05(+1.48%)
Sep 14, 2006 3.460 3.588 3.433 3.558 201,957 +0.07(+1.87%)
Sep 13, 2006 3.472 3.588 3.468 3.492 240,505 +0.01(+0.18%)
Sep 12, 2006 3.523 3.523 3.468 3.486 35,117 +0.01(+0.28%)
Sep 11, 2006 3.553 3.562 3.433 3.476 21,158 -0.09(-2.59%)
Sep 08, 2006 3.440 3.583 3.440 3.569 135,854 +0.13(+3.75%)
Sep 07, 2006 3.366 3.440 3.366 3.440 36,998 +0.06(+1.89%)
Sep 06, 2006 3.365 3.411 3.365 3.376 108,218 +0.02(+0.52%)
Sep 05, 2006 3.349 3.390 3.349 3.358 22,130 +0.00(+0.14%)
Sep 01, 2006 3.417 3.421 3.347 3.354 152,416 -0.02(-0.57%)
Aug 31, 2006 3.325 3.428 3.325 3.373 316,723 +0.02(+0.71%)
Aug 30, 2006 3.317 3.355 3.317 3.349 606,167 +0.03(+0.96%)
Aug 29, 2006 3.333 3.349 3.310 3.317 376,316 +0.03(+0.97%)
Aug 28, 2006 3.293 3.301 3.269 3.285 60,728 -0.01(-0.24%)
Aug 25, 2006 3.285 3.328 3.271 3.293 110,306 +0.02(+0.63%)
Aug 24, 2006 3.322 3.347 3.269 3.272 67,852 -0.02(-0.63%)
Aug 23, 2006 3.279 3.333 3.269 3.293 32,402 -0.01(-0.24%)
Aug 22, 2006 3.296 3.301 3.293 3.301 22,989 -0.00(-0.14%)
Aug 21, 2006 3.338 3.339 3.304 3.306 17,113 -0.00(-0.05%)
Aug 18, 2006 3.341 3.341 3.279 3.307 19,201 -0.04(-1.19%)
Aug 17, 2006 3.349 3.349 3.309 3.347 60,220 +0.01(+0.19%)
Aug 16, 2006 3.349 3.349 3.309 3.341 495,446 +0.00(+0.00%)
Aug 15, 2006 3.347 3.349 3.317 3.341 62,791 +0.01(+0.43%)
Aug 14, 2006 3.381 3.381 3.325 3.326 308,752 -0.05(-1.46%)
Aug 11, 2006 3.436 3.444 3.368 3.376 142,163 -0.02(-0.56%)
Aug 10, 2006 3.486 3.486 3.350 3.395 161,108 -0.06(-1.80%)
Aug 09, 2006 3.508 3.508 3.444 3.457 73,006 -0.07(-1.94%)
Aug 08, 2006 3.556 3.572 3.508 3.526 129,339 -0.05(-1.29%)
Aug 07, 2006 3.534 3.580 3.534 3.572 47,766 -0.01(-0.36%)
Aug 04, 2006 3.508 3.628 3.492 3.585 130,718 +0.10(+2.79%)
Aug 03, 2006 3.487 3.487 3.368 3.487 123,670 +0.08(+2.44%)
Aug 02, 2006 3.428 3.428 3.349 3.405 895,693 -0.02(-0.70%)
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.