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 30, 2007 3.515 3.574 3.464 3.516 315,299 -0.03(-0.90%)
Mar 29, 2007 3.588 3.588 3.492 3.548 180,291 -0.02(-0.54%)
Mar 28, 2007 3.539 3.602 3.526 3.567 303,949 +0.01(+0.18%)
Mar 27, 2007 3.569 3.580 3.553 3.561 596,303 -0.02(-0.62%)
Mar 26, 2007 3.575 3.598 3.521 3.583 77,697 +0.01(+0.18%)
Mar 23, 2007 3.575 3.604 3.575 3.577 215,383 -0.01(-0.31%)
Mar 22, 2007 3.588 3.598 3.564 3.588 168,727 +0.02(+0.58%)
Mar 21, 2007 3.580 3.590 3.543 3.567 194,099 -0.01(-0.36%)
Mar 20, 2007 3.556 3.583 3.554 3.580 139,880 +0.03(+0.90%)
Mar 19, 2007 3.567 3.567 3.535 3.548 120,083 +0.01(+0.41%)
Mar 16, 2007 3.531 3.540 3.508 3.534 538,829 +0.00(+0.05%)
Mar 15, 2007 3.516 3.532 3.502 3.532 435,483 +0.02(+0.45%)
Mar 14, 2007 3.467 3.531 3.467 3.516 342,597 +0.04(+1.29%)
Mar 13, 2007 3.566 3.553 3.460 3.472 369,236 -0.09(-2.64%)
Mar 12, 2007 3.521 3.572 3.468 3.566 168,207 +0.05(+1.45%)
Mar 09, 2007 3.532 3.572 3.500 3.515 229,104 +0.02(+0.50%)
Mar 08, 2007 3.585 3.598 3.489 3.497 374,516 -0.07(-1.88%)
Mar 07, 2007 3.658 3.668 3.561 3.564 211,351 -0.10(-2.83%)
Mar 06, 2007 3.669 3.738 3.588 3.668 312,709 +0.04(+1.05%)
Mar 05, 2007 3.588 3.690 3.551 3.629 286,039 +0.04(+1.11%)
Mar 02, 2007 3.668 3.733 3.575 3.590 496,801 -0.11(-2.97%)
Mar 01, 2007 3.559 3.808 3.344 3.700 453,129 +0.06(+1.58%)
Feb 28, 2007 3.671 3.727 3.628 3.642 269,847 -0.04(-1.08%)
Feb 27, 2007 3.716 3.767 3.680 3.682 355,333 -0.09(-2.37%)
Feb 26, 2007 3.768 3.795 3.716 3.771 247,152 +0.03(+0.85%)
Feb 23, 2007 3.771 3.787 3.708 3.739 182,837 -0.03(-0.85%)
Feb 22, 2007 3.787 3.787 3.700 3.771 316,096 -0.02(-0.42%)
Feb 21, 2007 3.811 3.861 3.775 3.787 41,357 -0.05(-1.25%)
Feb 20, 2007 3.759 3.835 3.700 3.835 154,994 +0.05(+1.31%)
Feb 16, 2007 3.739 3.837 3.739 3.786 201,988 +0.06(+1.63%)
Feb 15, 2007 3.787 3.867 3.708 3.725 474,996 -0.04(-1.14%)
Feb 14, 2007 3.795 3.885 3.733 3.768 645,354 -0.00(-0.08%)
Feb 13, 2007 3.790 3.861 3.696 3.771 564,634 +0.04(+1.03%)
Feb 12, 2007 3.711 3.757 3.677 3.733 265,219 -0.01(-0.38%)
Feb 09, 2007 3.798 3.827 3.725 3.747 285,568 -0.06(-1.59%)
Feb 08, 2007 3.829 3.845 3.782 3.808 119,675 -0.02(-0.50%)
Feb 07, 2007 3.856 3.867 3.787 3.827 132,681 -0.02(-0.42%)
Feb 06, 2007 3.910 3.977 3.787 3.843 788,553 -0.11(-2.82%)
Feb 05, 2007 3.977 3.977 3.840 3.955 515,796 -0.00(-0.04%)
Feb 02, 2007 3.985 3.991 3.950 3.956 84,896 -0.01(-0.28%)
Feb 01, 2007 3.987 3.987 3.948 3.967 140,802 -0.02(-0.44%)
Jan 31, 2007 3.966 3.987 3.885 3.985 90,289 +0.00(+0.12%)
Jan 30, 2007 3.865 3.980 3.863 3.980 459,921 +0.11(+2.93%)
Jan 29, 2007 3.864 3.904 3.859 3.867 140,984 +0.01(+0.37%)
Jan 26, 2007 3.816 3.865 3.786 3.853 82,350 +0.06(+1.68%)
Jan 25, 2007 3.849 3.865 3.736 3.789 186,405 -0.07(-1.70%)
Jan 24, 2007 3.862 3.891 3.837 3.854 137,178 +0.01(+0.17%)
Jan 23, 2007 3.693 3.899 3.681 3.848 254,539 +0.18(+4.87%)
Jan 22, 2007 3.841 3.841 3.668 3.669 222,031 -0.18(-4.72%)
Jan 19, 2007 3.873 3.881 3.851 3.851 254,891 -0.02(-0.45%)
Jan 18, 2007 3.948 3.961 3.857 3.869 995,922 -0.09(-2.22%)
Jan 17, 2007 3.948 3.990 3.942 3.956 261,193 -0.03(-0.68%)
Jan 16, 2007 3.963 3.987 3.958 3.983 465,019 +0.02(+0.44%)
Jan 12, 2007 3.995 4.023 3.947 3.966 186,142 -0.04(-0.96%)
Jan 11, 2007 3.963 4.025 3.932 4.004 404,316 +0.07(+1.70%)
Jan 10, 2007 3.929 3.963 3.904 3.937 458,516 -0.01(-0.16%)
Jan 09, 2007 3.916 3.972 3.857 3.944 776,788 +0.04(+0.90%)
Jan 08, 2007 3.834 3.944 3.818 3.908 586,915 +0.07(+1.96%)
Jan 05, 2007 3.966 3.966 3.834 3.834 103,672 -0.10(-2.47%)
Jan 04, 2007 3.870 3.931 3.870 3.931 54,689 +0.06(+1.57%)
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.