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 (%)
Feb 27, 2009 3.171 3.277 3.124 3.152 419,268 -0.05(-1.51%)
Feb 26, 2009 3.224 3.386 3.146 3.200 645,535 -0.01(-0.27%)
Feb 25, 2009 3.200 3.298 3.057 3.208 483,645 +0.00(+0.05%)
Feb 24, 2009 3.086 3.231 3.035 3.207 536,844 +0.15(+4.78%)
Feb 23, 2009 3.193 3.272 3.016 3.060 851,636 -0.11(-3.58%)
Feb 20, 2009 3.200 3.224 3.091 3.174 972,039 -0.06(-1.92%)
Feb 19, 2009 3.358 3.412 3.215 3.236 600,274 -0.08(-2.29%)
Feb 18, 2009 3.487 3.543 3.298 3.312 507,968 -0.14(-4.14%)
Feb 17, 2009 3.481 3.549 3.453 3.455 380,005 -0.12(-3.23%)
Feb 13, 2009 3.672 3.718 3.524 3.570 584,230 -0.09(-2.40%)
Feb 12, 2009 3.451 3.679 3.438 3.658 1,041,456 +0.17(+4.99%)
Feb 11, 2009 3.458 3.562 3.458 3.484 514,460 +0.03(+0.90%)
Feb 10, 2009 3.691 3.708 3.451 3.453 375,586 -0.24(-6.53%)
Feb 09, 2009 3.679 3.760 3.629 3.694 178,584 -0.01(-0.23%)
Feb 06, 2009 3.634 3.789 3.617 3.703 364,728 +0.08(+2.09%)
Feb 05, 2009 3.551 3.679 3.505 3.627 422,270 +0.06(+1.79%)
Feb 04, 2009 3.577 3.734 3.496 3.563 417,880 -0.02(-0.67%)
Feb 03, 2009 3.746 3.746 3.551 3.587 448,457 -0.14(-3.74%)
Feb 02, 2009 3.525 3.737 3.525 3.727 528,186 +0.18(+5.10%)
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%)
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.