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 (%)
Feb 28, 2007 3.644 3.700 3.602 3.616 271,801 -0.04(-1.08%)
Feb 27, 2007 3.689 3.739 3.654 3.656 357,907 -0.09(-2.37%)
Feb 26, 2007 3.741 3.768 3.689 3.744 248,942 +0.03(+0.85%)
Feb 23, 2007 3.744 3.760 3.681 3.713 184,161 -0.03(-0.85%)
Feb 22, 2007 3.760 3.760 3.673 3.744 318,385 -0.02(-0.42%)
Feb 21, 2007 3.784 3.833 3.747 3.760 41,656 -0.05(-1.25%)
Feb 20, 2007 3.732 3.808 3.673 3.808 156,116 +0.05(+1.31%)
Feb 16, 2007 3.713 3.809 3.713 3.758 203,451 +0.06(+1.63%)
Feb 15, 2007 3.760 3.839 3.681 3.698 478,437 -0.04(-1.14%)
Feb 14, 2007 3.768 3.857 3.706 3.741 650,028 -0.00(-0.08%)
Feb 13, 2007 3.763 3.833 3.670 3.744 568,723 +0.04(+1.03%)
Feb 12, 2007 3.684 3.730 3.651 3.706 267,140 -0.01(-0.38%)
Feb 09, 2007 3.771 3.800 3.698 3.720 287,637 -0.06(-1.59%)
Feb 08, 2007 3.801 3.817 3.755 3.781 120,542 -0.02(-0.50%)
Feb 07, 2007 3.828 3.839 3.760 3.800 133,642 -0.02(-0.41%)
Feb 06, 2007 3.882 3.948 3.760 3.815 794,264 -0.11(-2.82%)
Feb 05, 2007 3.948 3.948 3.812 3.926 519,531 -0.00(-0.04%)
Feb 02, 2007 3.956 3.963 3.922 3.928 85,511 -0.01(-0.28%)
Feb 01, 2007 3.958 3.958 3.920 3.939 141,822 -0.02(-0.44%)
Jan 31, 2007 3.937 3.958 3.857 3.956 90,943 +0.00(+0.12%)
Jan 30, 2007 3.838 3.952 3.835 3.952 463,252 +0.11(+2.93%)
Jan 29, 2007 3.836 3.876 3.831 3.839 142,005 +0.01(+0.37%)
Jan 26, 2007 3.789 3.838 3.758 3.825 82,947 +0.06(+1.68%)
Jan 25, 2007 3.822 3.838 3.709 3.762 187,755 -0.06(-1.70%)
Jan 24, 2007 3.834 3.863 3.809 3.827 138,171 +0.01(+0.17%)
Jan 23, 2007 3.667 3.871 3.655 3.820 256,383 +0.18(+4.87%)
Jan 22, 2007 3.814 3.814 3.641 3.643 223,639 -0.18(-4.72%)
Jan 19, 2007 3.846 3.853 3.823 3.823 256,737 -0.02(-0.45%)
Jan 18, 2007 3.920 3.933 3.830 3.841 1,003,135 -0.09(-2.22%)
Jan 17, 2007 3.920 3.961 3.914 3.928 263,085 -0.03(-0.68%)
Jan 16, 2007 3.934 3.958 3.929 3.955 468,387 +0.02(+0.44%)
Jan 12, 2007 3.966 3.994 3.918 3.937 187,490 -0.04(-0.96%)
Jan 11, 2007 3.934 3.996 3.904 3.975 407,244 +0.07(+1.70%)
Jan 10, 2007 3.901 3.934 3.876 3.909 461,837 -0.01(-0.16%)
Jan 09, 2007 3.888 3.944 3.830 3.915 782,414 +0.03(+0.90%)
Jan 08, 2007 3.806 3.915 3.790 3.880 591,166 +0.07(+1.95%)
Jan 05, 2007 3.937 3.937 3.806 3.806 104,423 -0.10(-2.47%)
Jan 04, 2007 3.842 3.903 3.842 3.903 55,085 +0.06(+1.57%)
Jan 03, 2007 3.839 4.004 3.825 3.842 116,683 +0.04(+0.96%)
Dec 29, 2006 3.988 3.988 3.790 3.806 176,758 -0.18(-4.41%)
Dec 28, 2006 3.982 4.004 3.925 3.982 117,965 +0.00(+0.00%)
Dec 27, 2006 3.784 3.986 3.784 3.982 297,326 +0.18(+4.84%)
Dec 26, 2006 3.652 3.798 3.652 3.798 77,811 +0.11(+3.09%)
Dec 22, 2006 3.671 3.698 3.659 3.684 51,030 +0.02(+0.61%)
Dec 21, 2006 3.641 3.681 3.641 3.662 115,148 -0.01(-0.17%)
Dec 20, 2006 3.627 3.744 3.627 3.668 54,580 +0.07(+2.03%)
Dec 19, 2006 3.608 3.652 3.594 3.595 58,881 -0.04(-1.18%)
Dec 18, 2006 3.744 3.760 3.602 3.638 129,322 -0.09(-2.42%)
Dec 15, 2006 3.747 3.757 3.728 3.728 544,677 +0.00(+0.00%)
Dec 14, 2006 3.621 3.728 3.621 3.728 62,917 +0.09(+2.58%)
Dec 13, 2006 3.621 3.660 3.602 3.635 40,488 +0.05(+1.27%)
Dec 12, 2006 3.643 3.651 3.589 3.589 115,350 -0.04(-1.05%)
Dec 11, 2006 3.594 3.649 3.594 3.627 154,815 +0.03(+0.79%)
Dec 08, 2006 3.619 3.619 3.535 3.599 105,421 -0.02(-0.53%)
Dec 07, 2006 3.641 3.641 3.576 3.618 180,876 -0.02(-0.61%)
Dec 06, 2006 3.602 3.640 3.602 3.640 69,322 +0.04(+1.05%)
Dec 05, 2006 3.641 3.641 3.594 3.602 153,223 -0.01(-0.18%)
Dec 04, 2006 3.591 3.624 3.548 3.608 160,190 +0.04(+1.06%)
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.