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 (%)
Apr 30, 2008 3.608 3.711 3.551 3.678 427,103 +0.08(+2.33%)
Apr 29, 2008 3.697 3.724 3.562 3.594 163,803 -0.09(-2.58%)
Apr 28, 2008 3.572 3.765 3.572 3.689 527,326 +0.12(+3.42%)
Apr 25, 2008 3.540 3.595 3.448 3.567 345,672 +0.05(+1.40%)
Apr 24, 2008 3.472 3.556 3.447 3.518 417,009 +0.05(+1.55%)
Apr 23, 2008 3.497 3.523 3.435 3.464 256,269 -0.02(-0.59%)
Apr 22, 2008 3.529 3.529 3.386 3.485 485,890 -0.07(-1.92%)
Apr 21, 2008 3.480 3.559 3.375 3.553 812,967 +0.11(+3.22%)
Apr 18, 2008 3.462 3.553 3.374 3.442 453,354 +0.04(+1.07%)
Apr 17, 2008 3.445 3.553 3.402 3.405 324,133 -0.08(-2.23%)
Apr 16, 2008 3.428 3.570 3.428 3.483 240,977 +0.07(+1.99%)
Apr 15, 2008 3.434 3.434 3.343 3.415 125,987 +0.10(+2.91%)
Apr 14, 2008 3.383 3.434 3.310 3.318 145,511 -0.06(-1.73%)
Apr 11, 2008 3.413 3.439 3.377 3.377 112,760 -0.07(-2.07%)
Apr 10, 2008 3.500 3.527 3.404 3.448 166,696 -0.05(-1.31%)
Apr 09, 2008 3.447 3.559 3.442 3.494 312,169 +0.09(+2.51%)
Apr 08, 2008 3.500 3.502 3.353 3.409 225,003 -0.11(-3.19%)
Apr 07, 2008 3.526 3.599 3.375 3.521 282,028 +0.01(+0.36%)
Apr 04, 2008 3.434 3.594 3.331 3.508 263,912 +0.09(+2.69%)
Apr 03, 2008 3.429 3.559 3.404 3.416 289,197 -0.14(-4.05%)
Apr 02, 2008 3.485 3.562 3.420 3.561 411,407 +0.06(+1.58%)
Apr 01, 2008 3.366 3.529 3.246 3.505 1,022,343 +0.20(+6.09%)
Mar 31, 2008 3.345 3.464 3.304 3.304 887,368 -0.04(-1.28%)
Mar 28, 2008 3.404 3.410 3.347 3.347 149,345 -0.04(-1.08%)
Mar 27, 2008 3.443 3.458 3.333 3.383 248,102 -0.04(-1.25%)
Mar 26, 2008 3.309 3.466 3.309 3.426 1,415,597 +0.09(+2.85%)
Mar 25, 2008 3.345 3.355 3.325 3.331 210,008 -0.04(-1.17%)
Mar 24, 2008 3.296 3.424 3.284 3.371 181,944 +0.04(+1.24%)
Mar 21, 2008 3.348 3.353 3.223 3.329 1,090,099 +0.00(+0.00%)
Mar 20, 2008 3.348 3.353 3.223 3.329 1,090,099 +0.07(+2.04%)
Mar 19, 2008 3.301 3.317 3.238 3.263 287,049 -0.02(-0.67%)
Mar 18, 2008 3.255 3.317 3.184 3.285 189,890 +0.10(+3.08%)
Mar 17, 2008 3.092 3.290 3.092 3.187 187,603 +0.02(+0.60%)
Mar 14, 2008 3.244 3.244 3.128 3.168 218,244 -0.06(-1.72%)
Mar 13, 2008 3.155 3.246 3.144 3.223 154,114 +0.01(+0.39%)
Mar 12, 2008 3.212 3.284 3.181 3.211 156,906 -0.00(-0.10%)
Mar 11, 2008 3.217 3.219 3.113 3.214 201,771 +0.05(+1.70%)
Mar 10, 2008 3.181 3.222 3.141 3.160 191,905 -0.01(-0.30%)
Mar 07, 2008 3.089 3.228 3.089 3.170 191,886 +0.08(+2.56%)
Mar 06, 2008 3.166 3.217 3.090 3.090 111,099 -0.09(-2.74%)
Mar 05, 2008 3.170 3.263 3.160 3.177 238,937 +0.03(+0.96%)
Mar 04, 2008 3.114 3.179 3.114 3.147 167,549 -0.01(-0.20%)
Mar 03, 2008 3.171 3.189 3.103 3.154 192,480 -0.01(-0.30%)
Feb 29, 2008 3.230 3.344 3.151 3.163 389,552 -0.02(-0.65%)
Feb 28, 2008 3.266 3.364 3.184 3.184 117,662 -0.10(-3.13%)
Feb 27, 2008 3.271 3.386 3.246 3.287 165,913 -0.02(-0.72%)
Feb 26, 2008 3.279 3.434 3.279 3.310 208,050 -0.00(-0.10%)
Feb 25, 2008 3.227 3.318 3.227 3.314 179,095 +0.10(+3.05%)
Feb 22, 2008 3.258 3.310 3.170 3.215 334,713 -0.00(-0.10%)
Feb 21, 2008 3.285 3.317 3.206 3.219 177,510 -0.06(-1.98%)
Feb 20, 2008 3.182 3.284 3.182 3.284 173,133 +0.08(+2.37%)
Feb 19, 2008 3.272 3.314 3.187 3.208 189,562 -0.03(-0.88%)
Feb 18, 2008 3.299 3.339 3.219 3.236 197,691 +0.00(+0.00%)
Feb 15, 2008 3.299 3.339 3.219 3.236 197,691 -0.08(-2.43%)
Feb 14, 2008 3.470 3.470 3.312 3.317 249,170 -0.16(-4.60%)
Feb 13, 2008 3.371 3.477 3.363 3.477 311,898 +0.15(+4.37%)
Feb 12, 2008 3.352 3.429 3.249 3.331 232,393 +0.02(+0.53%)
Feb 11, 2008 3.352 3.352 3.246 3.314 242,430 -0.02(-0.52%)
Feb 08, 2008 3.355 3.356 3.312 3.331 181,167 -0.03(-0.75%)
Feb 07, 2008 3.344 3.358 3.310 3.356 169,621 -0.01(-0.38%)
Feb 06, 2008 3.358 3.434 3.342 3.369 208,978 +0.04(+1.33%)
Feb 05, 2008 3.315 3.409 3.315 3.325 292,178 -0.06(-1.91%)
Feb 04, 2008 3.428 3.428 3.375 3.390 214,916 -0.03(-0.88%)
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.