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, 2007 3.638 3.649 3.469 3.486 257,558 -0.16(-4.43%)
Apr 27, 2007 3.670 3.690 3.622 3.648 176,828 -0.05(-1.29%)
Apr 26, 2007 3.688 3.703 3.632 3.695 216,015 -0.01(-0.21%)
Apr 25, 2007 3.611 3.749 3.611 3.703 179,904 +0.08(+2.32%)
Apr 24, 2007 3.568 3.629 3.561 3.619 221,548 +0.04(+1.15%)
Apr 23, 2007 3.678 3.678 3.562 3.578 276,779 -0.10(-2.84%)
Apr 20, 2007 3.703 3.705 3.619 3.682 352,329 +0.05(+1.48%)
Apr 19, 2007 3.644 3.679 3.595 3.629 314,608 -0.08(-2.18%)
Apr 18, 2007 3.622 3.758 3.586 3.709 366,162 +0.10(+2.76%)
Apr 17, 2007 3.599 3.625 3.534 3.610 211,113 +0.00(+0.04%)
Apr 16, 2007 3.507 3.610 3.497 3.608 162,609 +0.13(+3.64%)
Apr 13, 2007 3.405 3.488 3.405 3.481 72,626 -0.03(-0.72%)
Apr 12, 2007 3.440 3.513 3.435 3.507 126,959 +0.06(+1.61%)
Apr 11, 2007 3.445 3.456 3.380 3.451 606,925 +0.02(+0.65%)
Apr 10, 2007 3.467 3.489 3.404 3.429 620,278 -0.04(-1.05%)
Apr 09, 2007 3.492 3.554 3.456 3.466 214,947 -0.05(-1.31%)
Apr 05, 2007 3.513 3.562 3.467 3.511 142,454 +0.02(+0.54%)
Apr 04, 2007 3.562 3.594 3.439 3.492 297,092 -0.09(-2.48%)
Apr 03, 2007 3.504 3.594 3.504 3.581 190,332 +0.10(+2.96%)
Apr 02, 2007 3.494 3.494 3.466 3.478 115,937 -0.01(-0.36%)
Mar 30, 2007 3.489 3.548 3.439 3.491 317,583 -0.03(-0.90%)
Mar 29, 2007 3.562 3.562 3.467 3.523 181,597 -0.02(-0.54%)
Mar 28, 2007 3.513 3.576 3.500 3.542 306,150 +0.01(+0.18%)
Mar 27, 2007 3.543 3.554 3.527 3.535 600,621 -0.02(-0.62%)
Mar 26, 2007 3.549 3.572 3.496 3.557 78,260 +0.01(+0.18%)
Mar 23, 2007 3.549 3.578 3.549 3.551 216,943 -0.01(-0.31%)
Mar 22, 2007 3.562 3.572 3.538 3.562 169,949 +0.02(+0.58%)
Mar 21, 2007 3.554 3.564 3.518 3.542 195,505 -0.01(-0.36%)
Mar 20, 2007 3.530 3.557 3.529 3.554 140,894 +0.03(+0.90%)
Mar 19, 2007 3.542 3.542 3.510 3.523 120,953 +0.01(+0.41%)
Mar 16, 2007 3.505 3.515 3.483 3.508 542,731 +0.00(+0.05%)
Mar 15, 2007 3.491 3.507 3.477 3.507 438,637 +0.02(+0.45%)
Mar 14, 2007 3.442 3.505 3.442 3.491 345,078 +0.04(+1.29%)
Mar 13, 2007 3.540 3.527 3.435 3.447 371,910 -0.09(-2.64%)
Mar 12, 2007 3.496 3.546 3.443 3.540 169,425 +0.05(+1.45%)
Mar 09, 2007 3.507 3.546 3.475 3.489 230,763 +0.02(+0.50%)
Mar 08, 2007 3.559 3.572 3.464 3.472 377,229 -0.07(-1.88%)
Mar 07, 2007 3.632 3.641 3.535 3.538 212,882 -0.10(-2.83%)
Mar 06, 2007 3.643 3.711 3.562 3.641 314,974 +0.04(+1.05%)
Mar 05, 2007 3.562 3.663 3.526 3.603 288,110 +0.04(+1.11%)
Mar 02, 2007 3.641 3.706 3.549 3.564 500,399 -0.11(-2.97%)
Mar 01, 2007 3.534 3.781 3.320 3.673 456,411 +0.06(+1.58%)
Feb 28, 2007 3.644 3.700 3.602 3.616 271,801 -0.04(-1.08%)
Feb 27, 2007 3.689 3.739 3.654 3.656 357,907 -0.09(-2.37%)
Feb 26, 2007 3.741 3.768 3.689 3.744 248,942 +0.03(+0.85%)
Feb 23, 2007 3.744 3.760 3.681 3.713 184,161 -0.03(-0.85%)
Feb 22, 2007 3.760 3.760 3.673 3.744 318,385 -0.02(-0.42%)
Feb 21, 2007 3.784 3.833 3.747 3.760 41,656 -0.05(-1.25%)
Feb 20, 2007 3.732 3.808 3.673 3.808 156,116 +0.05(+1.31%)
Feb 16, 2007 3.713 3.809 3.713 3.758 203,451 +0.06(+1.63%)
Feb 15, 2007 3.760 3.839 3.681 3.698 478,437 -0.04(-1.14%)
Feb 14, 2007 3.768 3.857 3.706 3.741 650,028 -0.00(-0.08%)
Feb 13, 2007 3.763 3.833 3.670 3.744 568,723 +0.04(+1.03%)
Feb 12, 2007 3.684 3.730 3.651 3.706 267,140 -0.01(-0.38%)
Feb 09, 2007 3.771 3.800 3.698 3.720 287,637 -0.06(-1.59%)
Feb 08, 2007 3.801 3.817 3.755 3.781 120,542 -0.02(-0.50%)
Feb 07, 2007 3.828 3.839 3.760 3.800 133,642 -0.02(-0.41%)
Feb 06, 2007 3.882 3.948 3.760 3.815 794,264 -0.11(-2.82%)
Feb 05, 2007 3.948 3.948 3.812 3.926 519,531 -0.00(-0.04%)
Feb 02, 2007 3.956 3.963 3.922 3.928 85,511 -0.01(-0.28%)
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.