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, 2009 3.960 3.960 3.758 3.770 642,309 -0.16(-4.13%)
Apr 29, 2009 3.808 4.001 3.767 3.933 917,594 +0.17(+4.40%)
Apr 28, 2009 3.685 3.902 3.675 3.767 425,287 +0.06(+1.61%)
Apr 27, 2009 3.721 3.845 3.664 3.707 523,671 -0.12(-3.04%)
Apr 24, 2009 3.765 3.955 3.733 3.823 589,111 +0.05(+1.45%)
Apr 23, 2009 3.816 3.816 3.635 3.768 296,865 -0.03(-0.90%)
Apr 22, 2009 3.821 4.018 3.736 3.803 302,486 -0.08(-2.16%)
Apr 21, 2009 3.594 3.898 3.594 3.886 347,666 +0.22(+5.97%)
Apr 20, 2009 3.893 3.912 3.666 3.668 420,959 -0.29(-7.42%)
Apr 17, 2009 3.924 4.056 3.820 3.962 399,256 +0.05(+1.22%)
Apr 16, 2009 3.883 3.924 3.721 3.914 366,305 +0.06(+1.60%)
Apr 15, 2009 3.753 3.868 3.690 3.852 385,231 +0.06(+1.67%)
Apr 14, 2009 3.876 3.886 3.772 3.789 717,147 -0.13(-3.23%)
Apr 13, 2009 3.779 3.917 3.685 3.916 929,952 +0.07(+1.91%)
Apr 09, 2009 3.570 3.852 3.570 3.842 973,512 +0.35(+10.04%)
Apr 08, 2009 3.483 3.491 3.356 3.491 1,173,064 +0.02(+0.64%)
Apr 07, 2009 3.514 3.592 3.454 3.469 240,971 -0.09(-2.50%)
Apr 06, 2009 3.558 3.644 3.435 3.558 315,750 -0.03(-0.90%)
Apr 03, 2009 3.661 3.661 3.495 3.591 649,017 -0.06(-1.64%)
Apr 02, 2009 3.666 3.671 3.569 3.650 652,708 +0.10(+2.94%)
Apr 01, 2009 3.368 3.558 3.356 3.546 509,875 +0.13(+3.86%)
Mar 31, 2009 3.413 3.627 3.365 3.415 569,869 +0.05(+1.47%)
Mar 30, 2009 3.339 3.408 3.297 3.365 398,109 -0.28(-7.69%)
Mar 26, 2009 3.365 3.645 3.271 3.645 1,002,731 +0.31(+9.45%)
Mar 25, 2009 3.238 3.389 3.143 3.331 363,773 +0.13(+3.95%)
Mar 24, 2009 3.417 3.417 3.197 3.204 284,092 -0.19(-5.69%)
Mar 23, 2009 3.223 3.403 3.079 3.397 381,979 +0.26(+8.28%)
Mar 20, 2009 3.161 3.230 3.136 3.138 871,741 +0.01(+0.22%)
Mar 19, 2009 3.119 3.220 3.090 3.131 843,651 +0.04(+1.33%)
Mar 18, 2009 2.951 3.163 2.878 3.090 900,615 +0.12(+3.97%)
Mar 17, 2009 2.710 2.973 2.710 2.972 487,650 +0.19(+6.89%)
Mar 16, 2009 2.862 2.970 2.767 2.780 770,743 -0.07(-2.34%)
Mar 13, 2009 2.890 2.891 2.782 2.847 188,615 -0.02(-0.72%)
Mar 12, 2009 2.613 2.878 2.592 2.867 475,813 +0.24(+9.18%)
Mar 11, 2009 2.765 2.850 2.625 2.626 427,931 -0.13(-4.77%)
Mar 10, 2009 2.565 2.814 2.513 2.758 611,288 +0.24(+9.58%)
Mar 09, 2009 2.527 2.597 2.513 2.517 324,160 -0.05(-1.93%)
Mar 06, 2009 2.565 2.637 2.438 2.566 635,852 -0.02(-0.79%)
Mar 05, 2009 2.746 2.773 2.512 2.587 618,552 -0.21(-7.35%)
Mar 04, 2009 2.796 2.862 2.725 2.792 583,151 -0.09(-3.26%)
Mar 02, 2009 3.093 3.093 2.874 2.886 834,773 -0.24(-7.76%)
Feb 27, 2009 3.148 3.254 3.102 3.129 422,305 -0.05(-1.51%)
Feb 26, 2009 3.201 3.362 3.124 3.177 650,210 -0.01(-0.27%)
Feb 25, 2009 3.177 3.274 3.035 3.185 487,147 +0.00(+0.05%)
Feb 24, 2009 3.064 3.208 3.013 3.184 540,732 +0.15(+4.78%)
Feb 23, 2009 3.170 3.249 2.994 3.038 857,804 -0.11(-3.58%)
Feb 20, 2009 3.177 3.201 3.069 3.151 979,079 -0.06(-1.92%)
Feb 19, 2009 3.334 3.387 3.192 3.213 604,621 -0.08(-2.29%)
Feb 18, 2009 3.462 3.517 3.274 3.288 511,647 -0.14(-4.14%)
Feb 17, 2009 3.456 3.524 3.428 3.430 382,757 -0.11(-3.23%)
Feb 13, 2009 3.645 3.692 3.498 3.544 588,462 -0.09(-2.40%)
Feb 12, 2009 3.426 3.652 3.413 3.632 1,048,999 +0.17(+4.99%)
Feb 11, 2009 3.433 3.536 3.433 3.459 518,186 +0.03(+0.90%)
Feb 10, 2009 3.664 3.681 3.426 3.428 378,306 -0.24(-6.53%)
Feb 09, 2009 3.652 3.733 3.603 3.668 179,877 -0.01(-0.23%)
Feb 06, 2009 3.608 3.762 3.591 3.676 367,369 +0.08(+2.09%)
Feb 05, 2009 3.526 3.652 3.479 3.601 425,328 +0.06(+1.79%)
Feb 04, 2009 3.551 3.707 3.471 3.538 420,907 -0.02(-0.67%)
Feb 03, 2009 3.719 3.719 3.526 3.562 451,705 -0.14(-3.74%)
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.