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 (%)
Sep 30, 2009 3.779 3.866 3.730 3.775 3,783,265 -0.01(-0.23%)
Sep 29, 2009 3.789 3.789 3.744 3.784 1,100,653 -0.00(-0.05%)
Sep 28, 2009 3.779 3.811 3.727 3.785 630,659 +0.04(+0.96%)
Sep 25, 2009 3.729 3.804 3.703 3.749 765,032 +0.00(+0.00%)
Sep 24, 2009 3.692 3.810 3.692 3.749 872,981 +0.06(+1.63%)
Sep 23, 2009 3.806 3.856 3.689 3.689 985,040 -0.09(-2.41%)
Sep 22, 2009 3.703 3.853 3.624 3.780 1,848,115 +0.17(+4.77%)
Sep 21, 2009 3.660 3.660 3.556 3.608 827,284 -0.10(-2.69%)
Sep 18, 2009 3.568 3.749 3.556 3.708 4,354,390 +0.14(+4.01%)
Sep 17, 2009 3.568 3.591 3.477 3.565 1,910,622 +0.02(+0.44%)
Sep 16, 2009 3.505 3.615 3.479 3.549 13,855,657 +0.07(+1.98%)
Sep 15, 2009 3.470 3.543 3.410 3.481 522,577 +0.00(+0.05%)
Sep 14, 2009 3.472 3.598 3.444 3.479 405,089 -0.05(-1.37%)
Sep 11, 2009 3.513 3.567 3.478 3.527 395,340 -0.06(-1.73%)
Sep 10, 2009 3.565 3.615 3.484 3.589 202,199 +0.01(+0.29%)
Sep 09, 2009 3.463 3.632 3.455 3.579 154,527 +0.06(+1.81%)
Sep 08, 2009 3.500 3.543 3.432 3.515 228,537 +0.04(+1.09%)
Sep 04, 2009 3.434 3.493 3.393 3.477 241,805 -0.03(-0.98%)
Sep 03, 2009 3.498 3.520 3.384 3.512 248,453 +0.03(+0.89%)
Sep 02, 2009 3.386 3.536 3.369 3.481 903,459 +0.09(+2.75%)
Sep 01, 2009 3.446 3.549 3.369 3.388 825,803 -0.10(-2.86%)
Aug 31, 2009 3.541 3.574 3.413 3.487 954,515 -0.09(-2.64%)
Aug 28, 2009 3.663 3.690 3.475 3.582 495,031 -0.06(-1.70%)
Aug 27, 2009 3.703 3.703 3.562 3.644 420,940 -0.05(-1.26%)
Aug 26, 2009 3.677 3.770 3.642 3.691 172,324 -0.00(-0.05%)
Aug 25, 2009 3.732 3.781 3.661 3.692 189,424 -0.03(-0.74%)
Aug 24, 2009 3.803 3.822 3.699 3.720 226,952 -0.06(-1.64%)
Aug 21, 2009 3.713 3.842 3.629 3.782 530,230 +0.11(+3.05%)
Aug 20, 2009 3.618 3.697 3.586 3.670 239,836 +0.03(+0.90%)
Aug 19, 2009 3.479 3.677 3.479 3.637 117,621 +0.07(+1.93%)
Aug 18, 2009 3.551 3.625 3.517 3.568 180,988 +0.03(+0.73%)
Aug 17, 2009 3.534 3.558 3.460 3.543 224,374 -0.04(-1.25%)
Aug 14, 2009 3.727 3.766 3.500 3.587 713,587 -0.15(-3.96%)
Aug 13, 2009 3.773 3.773 3.656 3.735 343,877 -0.01(-0.23%)
Aug 12, 2009 3.661 3.832 3.602 3.744 265,838 +0.08(+2.16%)
Aug 11, 2009 3.770 3.791 3.641 3.665 128,282 -0.16(-4.23%)
Aug 10, 2009 3.766 3.863 3.742 3.827 270,547 +0.03(+0.68%)
Aug 07, 2009 3.748 3.915 3.672 3.801 390,787 +0.12(+3.18%)
Aug 06, 2009 3.655 3.703 3.613 3.684 428,936 +0.06(+1.57%)
Aug 05, 2009 3.748 3.748 3.594 3.627 266,163 -0.15(-4.05%)
Aug 04, 2009 3.729 3.784 3.703 3.780 377,862 +0.04(+1.01%)
Aug 03, 2009 3.766 3.832 3.703 3.742 389,678 -0.01(-0.14%)
Jul 31, 2009 3.704 3.865 3.672 3.748 429,720 +0.02(+0.46%)
Jul 30, 2009 3.735 3.784 3.646 3.730 380,040 +0.04(+1.12%)
Jul 29, 2009 3.601 3.701 3.586 3.689 238,750 +0.01(+0.28%)
Jul 28, 2009 3.630 3.694 3.568 3.679 327,810 +0.03(+0.80%)
Jul 27, 2009 3.613 3.658 3.555 3.649 254,196 +0.05(+1.34%)
Jul 24, 2009 3.570 3.615 3.515 3.601 245,817 -0.01(-0.19%)
Jul 23, 2009 3.501 3.615 3.486 3.608 475,841 +0.11(+3.05%)
Jul 22, 2009 3.494 3.567 3.431 3.501 249,214 -0.03(-0.93%)
Jul 21, 2009 3.629 3.629 3.489 3.534 192,943 -0.07(-1.82%)
Jul 20, 2009 3.594 3.629 3.500 3.599 392,651 +0.03(+0.97%)
Jul 17, 2009 3.617 3.672 3.546 3.565 499,130 -0.04(-1.24%)
Jul 16, 2009 3.584 3.617 3.518 3.610 383,912 +0.02(+0.43%)
Jul 15, 2009 3.587 3.615 3.534 3.594 464,733 +0.04(+1.26%)
Jul 14, 2009 3.512 3.558 3.419 3.549 271,772 +0.05(+1.33%)
Jul 13, 2009 3.315 3.525 3.281 3.503 678,226 +0.15(+4.41%)
Jul 10, 2009 3.262 3.370 3.241 3.355 197,861 +0.08(+2.58%)
Jul 09, 2009 3.332 3.376 3.270 3.270 275,540 -0.04(-1.20%)
Jul 08, 2009 3.298 3.334 3.193 3.310 516,155 +0.04(+1.10%)
Jul 07, 2009 3.308 3.314 3.206 3.274 609,047 -0.03(-0.78%)
Jul 06, 2009 3.212 3.327 3.183 3.300 322,857 +0.09(+2.68%)
Jul 02, 2009 3.293 3.296 3.186 3.214 305,217 -0.14(-4.06%)
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.