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 3.634 3.738 3.577 3.704 424,032 +0.08(+2.33%)
Apr 29, 2008 3.723 3.751 3.588 3.620 162,625 -0.10(-2.58%)
Apr 28, 2008 3.598 3.792 3.598 3.716 523,534 +0.12(+3.42%)
Apr 25, 2008 3.566 3.621 3.473 3.593 343,186 +0.05(+1.40%)
Apr 24, 2008 3.497 3.582 3.472 3.543 414,011 +0.05(+1.55%)
Apr 23, 2008 3.523 3.548 3.460 3.489 254,427 -0.02(-0.59%)
Apr 22, 2008 3.554 3.554 3.411 3.510 482,396 -0.07(-1.92%)
Apr 21, 2008 3.505 3.585 3.400 3.578 807,121 +0.11(+3.22%)
Apr 18, 2008 3.487 3.578 3.398 3.467 450,094 +0.04(+1.07%)
Apr 17, 2008 3.470 3.578 3.427 3.430 321,802 -0.08(-2.23%)
Apr 16, 2008 3.452 3.596 3.452 3.508 239,244 +0.07(+1.99%)
Apr 15, 2008 3.459 3.459 3.367 3.440 125,081 +0.10(+2.91%)
Apr 14, 2008 3.408 3.459 3.334 3.342 144,465 -0.06(-1.73%)
Apr 11, 2008 3.438 3.464 3.401 3.401 111,949 -0.07(-2.07%)
Apr 10, 2008 3.526 3.553 3.428 3.473 165,497 -0.05(-1.31%)
Apr 09, 2008 3.472 3.585 3.467 3.519 309,925 +0.09(+2.51%)
Apr 08, 2008 3.526 3.527 3.377 3.433 223,385 -0.11(-3.19%)
Apr 07, 2008 3.551 3.625 3.400 3.546 280,000 +0.01(+0.36%)
Apr 04, 2008 3.459 3.620 3.355 3.534 262,014 +0.09(+2.69%)
Apr 03, 2008 3.454 3.585 3.428 3.441 287,117 -0.15(-4.05%)
Apr 02, 2008 3.510 3.588 3.444 3.586 408,449 +0.06(+1.58%)
Apr 01, 2008 3.390 3.554 3.269 3.531 1,014,992 +0.20(+6.09%)
Mar 31, 2008 3.369 3.489 3.328 3.328 880,987 -0.04(-1.28%)
Mar 28, 2008 3.428 3.435 3.371 3.371 148,271 -0.04(-1.08%)
Mar 27, 2008 3.468 3.483 3.357 3.408 246,318 -0.04(-1.25%)
Mar 26, 2008 3.333 3.491 3.333 3.451 1,405,418 +0.10(+2.85%)
Mar 25, 2008 3.369 3.379 3.349 3.355 208,498 -0.04(-1.17%)
Mar 24, 2008 3.320 3.449 3.307 3.395 180,636 +0.04(+1.24%)
Mar 21, 2008 3.373 3.377 3.247 3.354 1,082,261 +0.00(+0.00%)
Mar 20, 2008 3.373 3.377 3.247 3.354 1,082,261 +0.07(+2.04%)
Mar 19, 2008 3.325 3.341 3.261 3.287 284,985 -0.02(-0.67%)
Mar 18, 2008 3.279 3.341 3.207 3.309 188,525 +0.10(+3.08%)
Mar 17, 2008 3.114 3.314 3.114 3.210 186,254 +0.02(+0.60%)
Mar 14, 2008 3.267 3.267 3.151 3.191 216,675 -0.06(-1.72%)
Mar 13, 2008 3.178 3.269 3.167 3.247 153,006 +0.01(+0.39%)
Mar 12, 2008 3.236 3.307 3.204 3.234 155,777 -0.00(-0.10%)
Mar 11, 2008 3.240 3.242 3.135 3.237 200,320 +0.05(+1.70%)
Mar 10, 2008 3.204 3.245 3.164 3.183 190,525 -0.01(-0.30%)
Mar 07, 2008 3.111 3.251 3.111 3.192 190,506 +0.08(+2.56%)
Mar 06, 2008 3.189 3.240 3.113 3.113 110,300 -0.09(-2.74%)
Mar 05, 2008 3.192 3.287 3.183 3.200 237,219 +0.03(+0.96%)
Mar 04, 2008 3.137 3.202 3.137 3.170 166,344 -0.01(-0.20%)
Mar 03, 2008 3.194 3.212 3.126 3.177 191,096 -0.01(-0.30%)
Feb 29, 2008 3.253 3.368 3.173 3.186 386,751 -0.02(-0.65%)
Feb 28, 2008 3.290 3.389 3.207 3.207 116,816 -0.10(-3.13%)
Feb 27, 2008 3.295 3.411 3.269 3.310 164,720 -0.02(-0.72%)
Feb 26, 2008 3.303 3.459 3.303 3.334 206,554 -0.00(-0.10%)
Feb 25, 2008 3.250 3.342 3.250 3.338 177,807 +0.10(+3.05%)
Feb 22, 2008 3.282 3.334 3.192 3.239 332,306 -0.00(-0.10%)
Feb 21, 2008 3.309 3.341 3.229 3.242 176,233 -0.07(-1.98%)
Feb 20, 2008 3.205 3.307 3.205 3.307 171,888 +0.08(+2.37%)
Feb 19, 2008 3.296 3.338 3.210 3.231 188,198 -0.03(-0.88%)
Feb 18, 2008 3.323 3.363 3.242 3.259 196,269 +0.00(+0.00%)
Feb 15, 2008 3.323 3.363 3.242 3.259 196,269 -0.08(-2.43%)
Feb 14, 2008 3.495 3.495 3.336 3.341 247,378 -0.16(-4.60%)
Feb 13, 2008 3.395 3.502 3.387 3.502 309,655 +0.15(+4.37%)
Feb 12, 2008 3.376 3.454 3.272 3.355 230,722 +0.02(+0.53%)
Feb 11, 2008 3.376 3.376 3.269 3.338 240,687 -0.02(-0.52%)
Feb 08, 2008 3.379 3.381 3.336 3.355 179,864 -0.03(-0.75%)
Feb 07, 2008 3.368 3.382 3.334 3.381 168,401 -0.01(-0.38%)
Feb 06, 2008 3.382 3.459 3.366 3.393 207,476 +0.04(+1.33%)
Feb 05, 2008 3.339 3.433 3.339 3.349 290,077 -0.07(-1.91%)
Feb 04, 2008 3.452 3.452 3.400 3.414 213,370 -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.