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 3.419 3.472 3.390 3.438 834,902 +0.01(+0.42%)
Jan 30, 2008 3.382 3.508 3.382 3.424 247,140 +0.01(+0.28%)
Jan 29, 2008 3.358 3.421 3.342 3.414 516,924 +0.08(+2.39%)
Jan 28, 2008 3.253 3.362 3.244 3.334 209,100 +0.08(+2.50%)
Jan 25, 2008 3.352 3.428 3.239 3.253 281,906 -0.06(-1.92%)
Jan 24, 2008 3.428 3.486 3.244 3.317 333,736 -0.11(-3.30%)
Jan 23, 2008 3.084 3.430 3.084 3.430 495,371 +0.21(+6.54%)
Jan 22, 2008 3.111 3.245 3.111 3.220 606,844 -0.01(-0.44%)
Jan 21, 2008 3.084 3.307 3.062 3.234 658,712 +0.00(+0.00%)
Jan 18, 2008 3.084 3.307 3.062 3.234 658,712 +0.15(+4.81%)
Jan 17, 2008 3.126 3.161 3.030 3.086 398,691 -0.02(-0.62%)
Jan 16, 2008 3.261 3.263 3.105 3.105 437,000 -0.13(-4.14%)
Jan 15, 2008 3.154 3.259 3.127 3.239 107,265 +0.02(+0.49%)
Jan 14, 2008 3.105 3.231 3.105 3.223 195,655 +0.16(+5.10%)
Jan 11, 2008 3.280 3.282 3.063 3.067 280,721 -0.19(-5.92%)
Jan 10, 2008 3.159 3.288 3.154 3.259 176,917 +0.06(+1.79%)
Jan 09, 2008 3.181 3.210 3.165 3.202 370,120 +0.00(+0.15%)
Jan 08, 2008 3.197 3.229 3.189 3.197 202,440 -0.04(-1.13%)
Jan 07, 2008 3.205 3.234 3.137 3.234 242,424 +0.04(+1.40%)
Jan 04, 2008 3.245 3.309 3.189 3.189 349,056 -0.08(-2.34%)
Jan 03, 2008 3.293 3.344 3.239 3.266 331,855 -0.02(-0.58%)
Jan 02, 2008 3.314 3.346 3.248 3.285 205,249 -0.06(-1.76%)
Jan 01, 2008 3.247 3.393 3.247 3.344 200,935 +0.00(+0.00%)
Dec 31, 2007 3.247 3.393 3.247 3.344 200,935 +0.06(+1.75%)
Dec 28, 2007 3.464 3.515 3.234 3.287 211,533 -0.12(-3.65%)
Dec 27, 2007 3.570 3.604 3.411 3.411 240,060 -0.20(-5.44%)
Dec 26, 2007 3.612 3.626 3.572 3.607 211,671 -0.00(-0.13%)
Dec 24, 2007 3.582 3.658 3.511 3.612 137,648 +0.02(+0.67%)
Dec 21, 2007 3.626 3.626 3.519 3.588 1,032,902 +0.04(+1.08%)
Dec 20, 2007 3.586 3.586 3.456 3.550 195,899 -0.02(-0.49%)
Dec 19, 2007 3.556 3.580 3.446 3.567 181,614 +0.01(+0.22%)
Dec 18, 2007 3.449 3.559 3.405 3.559 332,814 +0.11(+3.19%)
Dec 17, 2007 3.427 3.523 3.416 3.449 194,626 -0.02(-0.64%)
Dec 14, 2007 3.551 3.551 3.468 3.472 298,217 -0.08(-2.16%)
Dec 13, 2007 3.464 3.556 3.443 3.548 343,180 +0.05(+1.37%)
Dec 12, 2007 3.546 3.546 3.467 3.500 266,373 +0.05(+1.48%)
Dec 11, 2007 3.476 3.539 3.401 3.449 476,784 -0.02(-0.51%)
Dec 10, 2007 3.385 3.481 3.358 3.467 338,891 +0.09(+2.55%)
Dec 07, 2007 3.285 3.381 3.285 3.381 130,568 +0.04(+1.10%)
Dec 06, 2007 3.331 3.346 3.155 3.344 110,112 +0.16(+5.06%)
Dec 05, 2007 3.253 3.253 3.181 3.183 77,446 -0.01(-0.35%)
Dec 04, 2007 3.191 3.261 3.191 3.194 134,908 -0.02(-0.69%)
Dec 03, 2007 3.191 3.349 3.191 3.216 232,848 +0.02(+0.70%)
Nov 30, 2007 3.336 3.349 3.194 3.194 153,031 -0.08(-2.48%)
Nov 29, 2007 3.346 3.346 3.263 3.275 62,415 -0.07(-2.14%)
Nov 28, 2007 3.236 3.424 3.189 3.347 253,047 +0.10(+3.14%)
Nov 27, 2007 3.178 3.416 3.118 3.245 188,117 +0.13(+4.04%)
Nov 26, 2007 3.212 3.266 3.110 3.119 169,454 -0.11(-3.45%)
Nov 23, 2007 3.170 3.267 3.164 3.231 132,512 +0.14(+4.59%)
Nov 21, 2007 3.081 3.170 3.044 3.089 213,232 +0.00(+0.05%)
Nov 20, 2007 3.106 3.133 3.035 3.087 277,943 -0.01(-0.41%)
Nov 19, 2007 3.215 3.215 3.031 3.100 545,388 +0.03(+0.99%)
Nov 16, 2007 3.105 3.119 3.039 3.070 259,017 -0.03(-0.93%)
Nov 15, 2007 3.140 3.177 3.086 3.098 125,764 -0.07(-2.12%)
Nov 14, 2007 3.218 3.220 3.133 3.165 94,547 -0.05(-1.68%)
Nov 13, 2007 3.169 3.240 3.118 3.220 265,169 +0.09(+2.75%)
Nov 12, 2007 3.181 3.272 3.118 3.133 232,202 -0.03(-0.96%)
Nov 09, 2007 3.116 3.229 3.097 3.164 379,784 +0.02(+0.71%)
Nov 08, 2007 3.151 3.173 3.086 3.141 361,937 +0.02(+0.72%)
Nov 07, 2007 3.183 3.210 3.118 3.119 571,971 -0.10(-3.17%)
Nov 06, 2007 3.157 3.236 3.151 3.221 173,349 +0.06(+1.92%)
Nov 05, 2007 3.159 3.264 3.157 3.161 171,110 -0.00(-0.05%)
Nov 02, 2007 3.137 3.295 3.113 3.162 317,293 +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.