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 3.989 3.989 3.785 3.797 637,691 -0.16(-4.13%)
Apr 29, 2009 3.835 4.030 3.794 3.961 910,996 +0.17(+4.40%)
Apr 28, 2009 3.711 3.930 3.702 3.794 422,229 +0.06(+1.61%)
Apr 27, 2009 3.748 3.873 3.691 3.734 519,906 -0.12(-3.04%)
Apr 24, 2009 3.792 3.983 3.760 3.851 584,875 +0.06(+1.45%)
Apr 23, 2009 3.844 3.844 3.661 3.796 294,731 -0.03(-0.90%)
Apr 22, 2009 3.849 4.047 3.763 3.830 300,311 -0.08(-2.16%)
Apr 21, 2009 3.620 3.927 3.620 3.915 345,166 +0.22(+5.97%)
Apr 20, 2009 3.921 3.940 3.692 3.694 417,933 -0.30(-7.42%)
Apr 17, 2009 3.952 4.085 3.847 3.990 396,385 +0.05(+1.22%)
Apr 16, 2009 3.911 3.952 3.748 3.942 363,671 +0.06(+1.60%)
Apr 15, 2009 3.780 3.896 3.717 3.880 382,461 +0.06(+1.67%)
Apr 14, 2009 3.904 3.915 3.799 3.816 711,990 -0.13(-3.23%)
Apr 13, 2009 3.806 3.946 3.711 3.944 923,265 +0.07(+1.91%)
Apr 09, 2009 3.596 3.880 3.596 3.870 966,512 +0.35(+10.04%)
Apr 08, 2009 3.508 3.517 3.381 3.517 1,164,629 +0.02(+0.64%)
Apr 07, 2009 3.539 3.618 3.479 3.494 239,238 -0.09(-2.50%)
Apr 06, 2009 3.584 3.670 3.460 3.584 313,480 -0.03(-0.90%)
Apr 03, 2009 3.687 3.687 3.520 3.617 644,351 -0.06(-1.64%)
Apr 02, 2009 3.692 3.698 3.594 3.677 648,014 +0.11(+2.94%)
Apr 01, 2009 3.393 3.584 3.381 3.572 506,209 +0.13(+3.86%)
Mar 31, 2009 3.438 3.653 3.389 3.439 565,771 +0.05(+1.47%)
Mar 30, 2009 3.363 3.432 3.320 3.389 395,247 -0.28(-7.69%)
Mar 26, 2009 3.389 3.672 3.295 3.672 995,521 +0.32(+9.45%)
Mar 25, 2009 3.262 3.413 3.165 3.355 361,157 +0.13(+3.95%)
Mar 24, 2009 3.441 3.441 3.221 3.227 282,049 -0.19(-5.69%)
Mar 23, 2009 3.246 3.427 3.102 3.422 379,232 +0.26(+8.28%)
Mar 20, 2009 3.184 3.253 3.159 3.160 865,473 +0.01(+0.22%)
Mar 19, 2009 3.141 3.243 3.112 3.153 837,584 +0.04(+1.33%)
Mar 18, 2009 2.973 3.186 2.898 3.112 894,140 +0.12(+3.97%)
Mar 17, 2009 2.730 2.995 2.730 2.993 484,144 +0.19(+6.89%)
Mar 16, 2009 2.883 2.991 2.787 2.800 765,201 -0.07(-2.34%)
Mar 13, 2009 2.911 2.912 2.802 2.867 187,259 -0.02(-0.72%)
Mar 12, 2009 2.632 2.898 2.611 2.888 472,392 +0.24(+9.18%)
Mar 11, 2009 2.785 2.871 2.644 2.645 424,854 -0.13(-4.77%)
Mar 10, 2009 2.583 2.835 2.532 2.778 606,893 +0.24(+9.58%)
Mar 09, 2009 2.545 2.616 2.532 2.535 321,830 -0.05(-1.93%)
Mar 06, 2009 2.583 2.657 2.456 2.585 631,280 -0.02(-0.79%)
Mar 05, 2009 2.766 2.793 2.530 2.606 614,105 -0.21(-7.35%)
Mar 04, 2009 2.816 2.883 2.745 2.812 578,958 -0.09(-3.26%)
Mar 02, 2009 3.115 3.115 2.895 2.907 828,770 -0.24(-7.76%)
Feb 27, 2009 3.171 3.277 3.124 3.152 419,268 -0.05(-1.51%)
Feb 26, 2009 3.224 3.386 3.146 3.200 645,535 -0.01(-0.27%)
Feb 25, 2009 3.200 3.298 3.057 3.208 483,645 +0.00(+0.05%)
Feb 24, 2009 3.086 3.231 3.035 3.207 536,844 +0.15(+4.78%)
Feb 23, 2009 3.193 3.272 3.016 3.060 851,636 -0.11(-3.58%)
Feb 20, 2009 3.200 3.224 3.091 3.174 972,039 -0.06(-1.92%)
Feb 19, 2009 3.358 3.412 3.215 3.236 600,274 -0.08(-2.29%)
Feb 18, 2009 3.487 3.543 3.298 3.312 507,968 -0.14(-4.14%)
Feb 17, 2009 3.481 3.549 3.453 3.455 380,005 -0.12(-3.23%)
Feb 13, 2009 3.672 3.718 3.524 3.570 584,230 -0.09(-2.40%)
Feb 12, 2009 3.451 3.679 3.438 3.658 1,041,456 +0.17(+4.99%)
Feb 11, 2009 3.458 3.562 3.458 3.484 514,460 +0.03(+0.90%)
Feb 10, 2009 3.691 3.708 3.451 3.453 375,586 -0.24(-6.53%)
Feb 09, 2009 3.679 3.760 3.629 3.694 178,584 -0.01(-0.23%)
Feb 06, 2009 3.634 3.789 3.617 3.703 364,728 +0.08(+2.09%)
Feb 05, 2009 3.551 3.679 3.505 3.627 422,270 +0.06(+1.79%)
Feb 04, 2009 3.577 3.734 3.496 3.563 417,880 -0.02(-0.67%)
Feb 03, 2009 3.746 3.746 3.551 3.587 448,457 -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.