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 3.664 3.676 3.494 3.511 255,706 -0.16(-4.43%)
Apr 27, 2007 3.696 3.717 3.649 3.674 175,556 -0.05(-1.29%)
Apr 26, 2007 3.715 3.730 3.658 3.722 214,461 -0.01(-0.21%)
Apr 25, 2007 3.637 3.776 3.637 3.730 178,610 +0.08(+2.32%)
Apr 24, 2007 3.594 3.655 3.587 3.645 219,955 +0.04(+1.15%)
Apr 23, 2007 3.704 3.704 3.588 3.604 274,788 -0.11(-2.84%)
Apr 20, 2007 3.730 3.731 3.645 3.709 349,796 +0.05(+1.48%)
Apr 19, 2007 3.671 3.706 3.621 3.655 312,345 -0.08(-2.18%)
Apr 18, 2007 3.649 3.786 3.612 3.736 363,529 +0.10(+2.76%)
Apr 17, 2007 3.625 3.652 3.559 3.636 209,595 +0.00(+0.04%)
Apr 16, 2007 3.532 3.636 3.523 3.634 161,440 +0.13(+3.64%)
Apr 13, 2007 3.430 3.513 3.430 3.507 72,103 -0.03(-0.72%)
Apr 12, 2007 3.465 3.539 3.460 3.532 126,047 +0.06(+1.61%)
Apr 11, 2007 3.470 3.481 3.405 3.476 602,561 +0.02(+0.65%)
Apr 10, 2007 3.492 3.515 3.428 3.454 615,818 -0.04(-1.05%)
Apr 09, 2007 3.518 3.580 3.481 3.491 213,402 -0.05(-1.31%)
Apr 05, 2007 3.539 3.588 3.492 3.537 141,429 +0.02(+0.54%)
Apr 04, 2007 3.588 3.620 3.464 3.518 294,956 -0.09(-2.48%)
Apr 03, 2007 3.529 3.620 3.529 3.607 188,964 +0.10(+2.96%)
Apr 02, 2007 3.519 3.519 3.491 3.503 115,104 -0.01(-0.36%)
Mar 30, 2007 3.515 3.574 3.464 3.516 315,299 -0.03(-0.90%)
Mar 29, 2007 3.588 3.588 3.492 3.548 180,291 -0.02(-0.54%)
Mar 28, 2007 3.539 3.602 3.526 3.567 303,949 +0.01(+0.18%)
Mar 27, 2007 3.569 3.580 3.553 3.561 596,303 -0.02(-0.62%)
Mar 26, 2007 3.575 3.598 3.521 3.583 77,697 +0.01(+0.18%)
Mar 23, 2007 3.575 3.604 3.575 3.577 215,383 -0.01(-0.31%)
Mar 22, 2007 3.588 3.598 3.564 3.588 168,727 +0.02(+0.58%)
Mar 21, 2007 3.580 3.590 3.543 3.567 194,099 -0.01(-0.36%)
Mar 20, 2007 3.556 3.583 3.554 3.580 139,880 +0.03(+0.90%)
Mar 19, 2007 3.567 3.567 3.535 3.548 120,083 +0.01(+0.41%)
Mar 16, 2007 3.531 3.540 3.508 3.534 538,829 +0.00(+0.05%)
Mar 15, 2007 3.516 3.532 3.502 3.532 435,483 +0.02(+0.45%)
Mar 14, 2007 3.467 3.531 3.467 3.516 342,597 +0.04(+1.29%)
Mar 13, 2007 3.566 3.553 3.460 3.472 369,236 -0.09(-2.64%)
Mar 12, 2007 3.521 3.572 3.468 3.566 168,207 +0.05(+1.45%)
Mar 09, 2007 3.532 3.572 3.500 3.515 229,104 +0.02(+0.50%)
Mar 08, 2007 3.585 3.598 3.489 3.497 374,516 -0.07(-1.88%)
Mar 07, 2007 3.658 3.668 3.561 3.564 211,351 -0.10(-2.83%)
Mar 06, 2007 3.669 3.738 3.588 3.668 312,709 +0.04(+1.05%)
Mar 05, 2007 3.588 3.690 3.551 3.629 286,039 +0.04(+1.11%)
Mar 02, 2007 3.668 3.733 3.575 3.590 496,801 -0.11(-2.97%)
Mar 01, 2007 3.559 3.808 3.344 3.700 453,129 +0.06(+1.58%)
Feb 28, 2007 3.671 3.727 3.628 3.642 269,847 -0.04(-1.08%)
Feb 27, 2007 3.716 3.767 3.680 3.682 355,333 -0.09(-2.37%)
Feb 26, 2007 3.768 3.795 3.716 3.771 247,152 +0.03(+0.85%)
Feb 23, 2007 3.771 3.787 3.708 3.739 182,837 -0.03(-0.85%)
Feb 22, 2007 3.787 3.787 3.700 3.771 316,096 -0.02(-0.42%)
Feb 21, 2007 3.811 3.861 3.775 3.787 41,357 -0.05(-1.25%)
Feb 20, 2007 3.759 3.835 3.700 3.835 154,994 +0.05(+1.31%)
Feb 16, 2007 3.739 3.837 3.739 3.786 201,988 +0.06(+1.63%)
Feb 15, 2007 3.787 3.867 3.708 3.725 474,996 -0.04(-1.14%)
Feb 14, 2007 3.795 3.885 3.733 3.768 645,354 -0.00(-0.08%)
Feb 13, 2007 3.790 3.861 3.696 3.771 564,634 +0.04(+1.03%)
Feb 12, 2007 3.711 3.757 3.677 3.733 265,219 -0.01(-0.38%)
Feb 09, 2007 3.798 3.827 3.725 3.747 285,568 -0.06(-1.59%)
Feb 08, 2007 3.829 3.845 3.782 3.808 119,675 -0.02(-0.50%)
Feb 07, 2007 3.856 3.867 3.787 3.827 132,681 -0.02(-0.42%)
Feb 06, 2007 3.910 3.977 3.787 3.843 788,553 -0.11(-2.82%)
Feb 05, 2007 3.977 3.977 3.840 3.955 515,796 -0.00(-0.04%)
Feb 02, 2007 3.985 3.991 3.950 3.956 84,896 -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.