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 (%)
Feb 28, 2007 23.02 23.37 22.75 22.84 43,031 -0.25(-1.08%)
Feb 27, 2007 23.30 23.62 23.08 23.09 56,663 -0.56(-2.37%)
Feb 26, 2007 23.63 23.80 23.30 23.65 39,412 +0.20(+0.85%)
Feb 23, 2007 23.65 23.75 23.25 23.45 29,156 -0.20(-0.85%)
Feb 22, 2007 23.75 23.75 23.20 23.65 50,406 -0.10(-0.42%)
Feb 21, 2007 23.90 24.21 23.67 23.75 6,595 -0.30(-1.25%)
Feb 20, 2007 23.57 24.05 23.20 24.05 24,716 +0.31(+1.31%)
Feb 16, 2007 23.45 24.06 23.45 23.74 32,210 +0.38(+1.63%)
Feb 15, 2007 23.75 24.25 23.25 23.36 75,745 -0.27(-1.14%)
Feb 14, 2007 23.80 24.36 23.41 23.63 102,911 -0.02(-0.08%)
Feb 13, 2007 23.77 24.21 23.18 23.65 90,039 +0.24(+1.03%)
Feb 12, 2007 23.27 23.56 23.06 23.41 42,293 -0.09(-0.38%)
Feb 09, 2007 23.82 24.00 23.36 23.50 45,538 -0.38(-1.59%)
Feb 08, 2007 24.01 24.11 23.72 23.88 19,084 -0.12(-0.50%)
Feb 07, 2007 24.18 24.25 23.75 24.00 21,158 -0.10(-0.41%)
Feb 06, 2007 24.52 24.94 23.75 24.10 125,746 -0.70(-2.82%)
Feb 05, 2007 24.94 24.94 24.08 24.80 82,251 -0.01(-0.04%)
Feb 02, 2007 24.99 25.03 24.77 24.81 13,538 -0.07(-0.28%)
Feb 01, 2007 25.00 25.00 24.76 24.88 22,453 -0.11(-0.44%)
Jan 31, 2007 24.87 25.00 24.36 24.99 14,398 +0.03(+0.12%)
Jan 30, 2007 24.24 24.96 24.23 24.96 73,341 +0.71(+2.93%)
Jan 29, 2007 24.23 24.48 24.20 24.25 22,482 +0.09(+0.37%)
Jan 26, 2007 23.93 24.24 23.74 24.16 13,132 +0.40(+1.68%)
Jan 25, 2007 24.14 24.24 23.43 23.76 29,725 -0.41(-1.70%)
Jan 24, 2007 24.22 24.40 24.06 24.17 21,875 +0.04(+0.17%)
Jan 23, 2007 23.16 24.45 23.09 24.13 40,590 +1.12(+4.87%)
Jan 22, 2007 24.09 24.09 23.00 23.01 35,406 -1.14(-4.72%)
Jan 19, 2007 24.29 24.34 24.15 24.15 40,646 -0.11(-0.45%)
Jan 18, 2007 24.76 24.84 24.19 24.26 158,814 -0.55(-2.22%)
Jan 17, 2007 24.76 25.02 24.72 24.81 41,651 -0.17(-0.68%)
Jan 16, 2007 24.85 25.00 24.82 24.98 74,154 +0.11(+0.44%)
Jan 12, 2007 25.05 25.23 24.75 24.87 29,683 -0.24(-0.96%)
Jan 11, 2007 24.85 25.24 24.66 25.11 64,474 +0.42(+1.70%)
Jan 10, 2007 24.64 24.85 24.48 24.69 73,117 -0.04(-0.16%)
Jan 09, 2007 24.56 24.91 24.19 24.73 123,870 +0.22(+0.90%)
Jan 08, 2007 24.04 24.73 23.94 24.51 93,592 +0.47(+1.96%)
Jan 05, 2007 24.87 24.87 24.04 24.04 16,532 -0.61(-2.47%)
Jan 04, 2007 24.27 24.65 24.27 24.65 8,721 +0.38(+1.57%)
Jan 03, 2007 24.25 25.29 24.16 24.27 18,473 +0.23(+0.96%)
Dec 29, 2006 25.19 25.19 23.94 24.04 27,984 -1.11(-4.41%)
Dec 28, 2006 25.15 25.29 24.79 25.15 18,676 +0.00(+0.00%)
Dec 27, 2006 23.90 25.18 23.90 25.15 47,072 +1.16(+4.84%)
Dec 26, 2006 23.07 23.99 23.07 23.99 12,319 +0.72(+3.09%)
Dec 22, 2006 23.19 23.36 23.11 23.27 8,079 +0.14(+0.61%)
Dec 21, 2006 23.00 23.25 23.00 23.13 18,230 -0.04(-0.17%)
Dec 20, 2006 22.91 23.65 22.91 23.17 8,641 +0.46(+2.03%)
Dec 19, 2006 22.79 23.07 22.70 22.71 9,322 -0.27(-1.17%)
Dec 18, 2006 23.65 23.75 22.75 22.98 20,474 -0.57(-2.42%)
Dec 15, 2006 23.67 23.73 23.55 23.55 86,232 +0.00(+0.00%)
Dec 14, 2006 22.87 23.55 22.87 23.55 9,961 +0.59(+2.58%)
Dec 13, 2006 22.87 23.12 22.75 22.96 6,410 +0.29(+1.27%)
Dec 12, 2006 23.01 23.06 22.67 22.67 18,262 -0.24(-1.05%)
Dec 11, 2006 22.70 23.05 22.70 22.91 24,510 +0.18(+0.79%)
Dec 08, 2006 22.86 22.86 22.33 22.73 16,690 -0.12(-0.53%)
Dec 07, 2006 23.00 23.00 22.59 22.85 28,636 -0.14(-0.61%)
Dec 06, 2006 22.75 22.99 22.75 22.99 10,975 +0.24(+1.05%)
Dec 05, 2006 23.00 23.00 22.70 22.75 24,258 -0.04(-0.18%)
Dec 04, 2006 22.68 22.89 22.41 22.79 25,361 +0.24(+1.06%)
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.