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 30, 2009 3.644 3.703 3.513 3.546 336,915 -0.06(-1.53%)
Jan 29, 2009 3.815 3.816 3.599 3.601 325,215 -0.24(-6.32%)
Jan 28, 2009 3.791 3.909 3.741 3.844 395,369 +0.12(+3.19%)
Jan 27, 2009 3.560 3.784 3.536 3.725 366,493 +0.16(+4.44%)
Jan 26, 2009 3.622 3.722 3.520 3.567 501,581 -0.03(-0.91%)
Jan 23, 2009 3.531 3.634 3.520 3.599 417,369 +0.02(+0.67%)
Jan 22, 2009 3.780 3.815 3.508 3.575 772,128 -0.26(-6.82%)
Jan 21, 2009 3.482 3.909 3.453 3.837 1,014,694 +0.38(+10.90%)
Jan 20, 2009 3.668 3.746 3.456 3.460 941,921 -0.29(-7.67%)
Jan 16, 2009 3.784 3.858 3.572 3.748 499,148 -0.03(-0.73%)
Jan 15, 2009 3.720 3.916 3.532 3.775 843,327 +0.06(+1.48%)
Jan 14, 2009 3.730 3.865 3.661 3.720 592,243 -0.09(-2.31%)
Jan 13, 2009 3.923 3.951 3.717 3.808 1,021,017 -0.14(-3.66%)
Jan 12, 2009 3.961 4.037 3.789 3.952 579,068 -0.04(-1.03%)
Jan 09, 2009 4.254 4.254 3.715 3.994 1,991,983 -0.48(-10.81%)
Jan 08, 2009 4.442 4.552 4.431 4.478 292,431 +0.03(+0.78%)
Jan 07, 2009 4.519 4.572 4.424 4.443 490,479 -0.11(-2.38%)
Jan 06, 2009 4.564 4.628 4.478 4.552 391,054 +0.02(+0.46%)
Jan 05, 2009 4.564 4.564 4.419 4.531 480,422 -0.06(-1.24%)
Jan 02, 2009 4.648 4.648 4.504 4.588 429,772 -0.05(-1.15%)
Dec 31, 2008 4.541 4.650 4.512 4.641 1,620,525 +0.09(+1.93%)
Dec 30, 2008 4.431 4.564 4.314 4.554 905,805 +0.16(+3.73%)
Dec 29, 2008 4.390 4.390 4.264 4.390 725,891 +0.00(+0.00%)
Dec 26, 2008 4.300 4.390 4.288 4.390 227,166 +0.15(+3.62%)
Dec 24, 2008 4.331 4.331 4.230 4.237 308,986 -0.06(-1.28%)
Dec 23, 2008 4.447 4.447 4.285 4.292 343,017 -0.21(-4.67%)
Dec 22, 2008 4.476 4.628 4.378 4.502 338,848 -0.10(-2.21%)
Dec 19, 2008 4.650 4.650 4.514 4.603 992,298 +0.07(+1.48%)
Dec 18, 2008 4.473 4.590 4.473 4.536 406,198 -0.00(-0.08%)
Dec 17, 2008 4.416 4.554 4.405 4.540 495,594 +0.06(+1.38%)
Dec 16, 2008 4.385 4.488 4.362 4.478 542,772 +0.17(+4.04%)
Dec 15, 2008 4.481 4.486 4.178 4.304 243,018 -0.17(-3.88%)
Dec 12, 2008 4.166 4.478 4.135 4.478 242,792 +0.27(+6.43%)
Dec 11, 2008 4.412 4.478 4.207 4.207 446,518 -0.27(-5.93%)
Dec 10, 2008 4.430 4.521 4.326 4.473 180,767 +0.10(+2.32%)
Dec 09, 2008 4.457 4.571 4.352 4.371 432,791 -0.14(-3.09%)
Dec 08, 2008 4.633 4.633 4.423 4.510 545,292 -0.07(-1.62%)
Dec 05, 2008 4.378 4.585 4.314 4.585 638,753 +0.19(+4.39%)
Dec 04, 2008 4.581 4.641 4.316 4.392 668,058 -0.23(-5.06%)
Dec 03, 2008 4.478 4.650 4.393 4.626 840,401 +0.07(+1.63%)
Dec 02, 2008 4.533 4.648 4.376 4.552 1,941,995 +0.12(+2.64%)
Dec 01, 2008 4.428 4.693 4.426 4.435 1,168,136 -0.12(-2.54%)
Nov 28, 2008 4.564 4.616 4.424 4.550 215,344 -0.10(-2.11%)
Nov 26, 2008 4.316 4.650 4.235 4.648 641,488 +0.22(+4.86%)
Nov 25, 2008 4.306 4.469 4.219 4.433 1,796,943 +0.17(+4.00%)
Nov 24, 2008 4.219 4.306 4.118 4.262 757,107 +0.04(+1.06%)
Nov 21, 2008 4.059 4.218 3.897 4.218 940,905 +0.19(+4.61%)
Nov 20, 2008 3.961 4.187 3.908 4.032 763,587 -0.11(-2.70%)
Nov 19, 2008 4.254 4.368 4.128 4.144 546,273 -0.17(-3.95%)
Nov 18, 2008 4.209 4.324 4.107 4.314 529,812 +0.11(+2.50%)
Nov 17, 2008 4.151 4.350 4.121 4.209 388,163 -0.00(-0.08%)
Nov 14, 2008 4.431 4.628 4.187 4.213 426,189 -0.32(-7.03%)
Nov 13, 2008 4.364 4.562 4.121 4.531 703,809 +0.22(+5.03%)
Nov 12, 2008 4.349 4.466 4.290 4.314 444,265 -0.10(-2.26%)
Nov 11, 2008 4.436 4.526 4.302 4.414 410,326 -0.09(-1.95%)
Nov 10, 2008 4.590 4.590 4.424 4.502 460,204 -0.03(-0.65%)
Nov 07, 2008 4.516 4.562 4.295 4.531 474,023 +0.04(+0.96%)
Nov 06, 2008 4.357 4.648 4.335 4.488 417,712 +0.14(+3.33%)
Nov 05, 2008 4.430 4.583 4.340 4.343 318,444 -0.17(-3.70%)
Nov 04, 2008 4.647 4.650 4.459 4.510 378,240 -0.02(-0.38%)
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.