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 30, 2009 3.710 3.763 3.673 3.698 779,948 -0.05(-1.46%)
Oct 29, 2009 3.809 3.815 3.717 3.753 645,391 -0.02(-0.50%)
Oct 28, 2009 3.828 3.828 3.702 3.772 1,104,589 -0.03(-0.90%)
Oct 27, 2009 3.818 3.856 3.789 3.806 423,153 +0.01(+0.32%)
Oct 26, 2009 3.869 3.950 3.782 3.794 967,844 -0.08(-2.03%)
Oct 23, 2009 3.840 3.946 3.798 3.873 810,092 -0.08(-2.03%)
Oct 22, 2009 3.922 4.015 3.825 3.953 1,159,700 +0.01(+0.35%)
Oct 21, 2009 4.006 4.068 3.933 3.939 1,536,930 -0.09(-2.33%)
Oct 20, 2009 4.027 4.083 4.020 4.033 456,255 -0.02(-0.59%)
Oct 19, 2009 4.027 4.165 4.016 4.057 1,161,805 +0.06(+1.50%)
Oct 16, 2009 3.933 4.011 3.898 3.998 686,963 +0.05(+1.30%)
Oct 15, 2009 3.854 4.018 3.854 3.946 1,657,849 +0.06(+1.58%)
Oct 14, 2009 3.845 3.902 3.798 3.885 713,842 +0.06(+1.61%)
Oct 13, 2009 3.738 3.828 3.738 3.823 1,093,254 +0.07(+1.87%)
Oct 12, 2009 3.745 3.768 3.700 3.753 373,148 +0.05(+1.34%)
Oct 09, 2009 3.717 3.760 3.627 3.703 761,409 -0.03(-0.73%)
Oct 08, 2009 3.792 3.792 3.698 3.731 1,206,745 -0.02(-0.64%)
Oct 07, 2009 3.758 3.774 3.705 3.755 708,175 -0.03(-0.77%)
Oct 06, 2009 3.756 3.835 3.681 3.784 769,023 +0.06(+1.65%)
Oct 05, 2009 3.717 3.751 3.674 3.722 429,598 +0.02(+0.46%)
Oct 02, 2009 3.698 3.796 3.686 3.705 361,316 -0.03(-0.78%)
Oct 01, 2009 3.731 3.809 3.712 3.734 1,271,933 -0.01(-0.36%)
Sep 30, 2009 3.751 3.839 3.703 3.748 3,810,665 -0.01(-0.23%)
Sep 29, 2009 3.762 3.762 3.717 3.756 1,108,624 -0.00(-0.05%)
Sep 28, 2009 3.751 3.784 3.700 3.758 635,226 +0.04(+0.96%)
Sep 25, 2009 3.702 3.777 3.676 3.722 770,573 +0.00(+0.00%)
Sep 24, 2009 3.666 3.782 3.666 3.722 879,303 +0.06(+1.63%)
Sep 23, 2009 3.779 3.828 3.662 3.662 992,174 -0.09(-2.41%)
Sep 22, 2009 3.676 3.825 3.597 3.753 1,861,500 +0.17(+4.77%)
Sep 21, 2009 3.633 3.633 3.531 3.582 833,275 -0.10(-2.69%)
Sep 18, 2009 3.543 3.722 3.531 3.681 4,385,927 +0.14(+4.01%)
Sep 17, 2009 3.543 3.565 3.452 3.539 1,924,460 +0.02(+0.44%)
Sep 16, 2009 3.479 3.589 3.454 3.524 13,956,007 +0.07(+1.98%)
Sep 15, 2009 3.445 3.517 3.385 3.456 526,362 +0.00(+0.05%)
Sep 14, 2009 3.447 3.572 3.420 3.454 408,023 -0.05(-1.37%)
Sep 11, 2009 3.488 3.541 3.453 3.502 398,203 -0.06(-1.73%)
Sep 10, 2009 3.539 3.589 3.459 3.563 203,663 +0.01(+0.29%)
Sep 09, 2009 3.438 3.606 3.430 3.553 155,647 +0.06(+1.81%)
Sep 08, 2009 3.474 3.517 3.408 3.490 230,192 +0.04(+1.09%)
Sep 04, 2009 3.409 3.468 3.368 3.452 243,556 -0.03(-0.98%)
Sep 03, 2009 3.473 3.495 3.360 3.486 250,252 +0.03(+0.89%)
Sep 02, 2009 3.362 3.510 3.344 3.456 910,002 +0.09(+2.75%)
Sep 01, 2009 3.421 3.524 3.344 3.363 831,784 -0.10(-2.86%)
Aug 31, 2009 3.515 3.548 3.389 3.462 961,428 -0.09(-2.64%)
Aug 28, 2009 3.637 3.664 3.450 3.556 498,616 -0.06(-1.70%)
Aug 27, 2009 3.676 3.676 3.536 3.618 423,989 -0.05(-1.26%)
Aug 26, 2009 3.650 3.743 3.616 3.664 173,572 -0.00(-0.05%)
Aug 25, 2009 3.705 3.754 3.635 3.666 190,796 -0.03(-0.74%)
Aug 24, 2009 3.775 3.794 3.673 3.693 228,595 -0.06(-1.64%)
Aug 21, 2009 3.686 3.815 3.603 3.755 534,070 +0.11(+3.05%)
Aug 20, 2009 3.592 3.671 3.560 3.644 241,573 +0.03(+0.90%)
Aug 19, 2009 3.454 3.650 3.454 3.611 118,473 +0.07(+1.93%)
Aug 18, 2009 3.526 3.599 3.491 3.543 182,298 +0.03(+0.73%)
Aug 17, 2009 3.509 3.533 3.435 3.517 225,999 -0.04(-1.25%)
Aug 14, 2009 3.700 3.739 3.474 3.562 718,755 -0.15(-3.96%)
Aug 13, 2009 3.746 3.746 3.630 3.709 346,367 -0.01(-0.23%)
Aug 12, 2009 3.635 3.804 3.576 3.717 267,763 +0.08(+2.16%)
Aug 11, 2009 3.743 3.763 3.615 3.639 129,211 -0.16(-4.23%)
Aug 10, 2009 3.739 3.835 3.715 3.799 272,506 +0.03(+0.68%)
Aug 07, 2009 3.721 3.886 3.645 3.774 393,618 +0.12(+3.18%)
Aug 06, 2009 3.628 3.676 3.587 3.657 432,042 +0.06(+1.57%)
Aug 05, 2009 3.721 3.721 3.568 3.601 268,090 -0.15(-4.05%)
Aug 04, 2009 3.702 3.756 3.676 3.753 380,599 +0.04(+1.01%)
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.