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 (%)
Aug 31, 2007 22.42 22.57 21.75 21.79 19,001 -0.26(-1.18%)
Aug 30, 2007 21.83 22.34 21.74 22.05 10,214 -0.07(-0.32%)
Aug 29, 2007 22.22 22.49 21.98 22.12 18,631 +0.07(+0.32%)
Aug 28, 2007 22.00 22.19 21.76 22.05 23,137 +0.01(+0.05%)
Aug 27, 2007 22.50 22.55 22.00 22.04 8,041 -0.50(-2.22%)
Aug 24, 2007 22.52 22.95 22.13 22.54 18,222 -0.01(-0.04%)
Aug 23, 2007 22.97 23.05 22.51 22.55 33,574 -0.44(-1.91%)
Aug 22, 2007 22.64 22.99 22.64 22.99 7,805 +0.61(+2.73%)
Aug 21, 2007 22.82 23.00 22.05 22.38 16,409 -0.62(-2.70%)
Aug 20, 2007 23.13 23.13 21.98 23.00 19,484 -0.08(-0.35%)
Aug 17, 2007 23.39 23.50 22.54 23.08 48,832 +0.49(+2.17%)
Aug 16, 2007 21.49 22.74 21.42 22.59 67,682 +1.42(+6.71%)
Aug 15, 2007 20.50 21.93 20.35 21.17 18,536 +0.49(+2.37%)
Aug 14, 2007 20.71 21.49 20.68 20.68 9,171 -0.01(-0.05%)
Aug 13, 2007 21.98 21.98 20.69 20.69 24,338 -0.81(-3.77%)
Aug 10, 2007 20.32 21.84 20.14 21.50 50,663 +0.93(+4.52%)
Aug 09, 2007 20.10 20.65 20.10 20.57 40,396 -0.06(-0.29%)
Aug 08, 2007 19.87 20.98 19.87 20.63 78,968 +0.67(+3.36%)
Aug 07, 2007 19.96 20.06 19.70 19.96 41,936 +0.00(+0.00%)
Aug 06, 2007 19.82 20.07 19.59 19.96 37,969 +0.20(+1.01%)
Aug 03, 2007 19.74 19.96 19.57 19.76 63,698 -0.11(-0.55%)
Aug 02, 2007 19.95 20.03 19.69 19.87 35,910 +0.08(+0.40%)
Aug 01, 2007 19.65 20.00 19.52 19.79 72,017 +0.00(+0.00%)
Jul 31, 2007 20.23 20.60 19.65 19.79 58,916 -0.22(-1.10%)
Jul 30, 2007 20.81 20.81 19.71 20.01 51,545 +0.01(+0.05%)
Jul 27, 2007 20.74 20.74 20.00 20.00 108,715 -0.75(-3.61%)
Jul 26, 2007 21.28 21.38 20.52 20.75 53,082 -0.76(-3.53%)
Jul 25, 2007 21.60 22.00 21.34 21.51 41,607 +0.11(+0.51%)
Jul 24, 2007 21.85 22.17 21.39 21.40 43,627 -0.50(-2.28%)
Jul 23, 2007 22.19 22.25 21.90 21.90 14,476 -0.01(-0.05%)
Jul 20, 2007 22.13 22.30 21.74 21.91 55,806 -0.27(-1.22%)
Jul 19, 2007 22.43 22.46 22.06 22.18 23,419 +0.02(+0.09%)
Jul 18, 2007 22.00 22.38 21.76 22.16 32,236 +0.11(+0.50%)
Jul 17, 2007 22.35 22.59 22.03 22.05 21,262 -0.29(-1.30%)
Jul 16, 2007 21.98 22.42 21.98 22.34 42,092 +0.34(+1.55%)
Jul 13, 2007 22.22 22.33 21.92 22.00 11,909 -0.23(-1.03%)
Jul 12, 2007 22.07 22.23 21.88 22.23 12,643 +0.34(+1.55%)
Jul 11, 2007 21.82 22.13 21.72 21.89 25,333 +0.25(+1.16%)
Jul 10, 2007 21.94 22.19 21.54 21.64 35,750 -0.41(-1.86%)
Jul 09, 2007 22.20 22.20 22.00 22.05 18,451 -0.20(-0.90%)
Jul 06, 2007 22.39 22.50 22.17 22.25 16,348 -0.06(-0.27%)
Jul 05, 2007 22.55 22.82 22.25 22.31 20,175 -0.26(-1.15%)
Jul 03, 2007 22.70 22.89 22.35 22.57 50,275 -0.02(-0.09%)
Jul 02, 2007 22.70 23.23 22.50 22.59 33,633 +0.04(+0.18%)
Jun 29, 2007 22.99 23.08 22.51 22.55 40,732 -0.31(-1.36%)
Jun 28, 2007 22.46 23.22 22.44 22.86 29,832 +0.27(+1.20%)
Jun 27, 2007 22.09 22.66 21.76 22.59 20,033 +0.37(+1.67%)
Jun 26, 2007 22.21 22.50 22.11 22.22 40,401 +0.08(+0.36%)
Jun 25, 2007 22.00 22.89 21.40 22.14 68,123 -0.19(-0.85%)
Jun 22, 2007 21.88 22.33 21.59 22.33 275,988 +0.38(+1.73%)
Jun 21, 2007 21.80 22.18 21.80 21.95 16,374 +0.00(+0.00%)
Jun 20, 2007 22.29 22.29 21.82 21.95 36,100 -0.32(-1.44%)
Jun 19, 2007 21.88 22.28 21.84 22.27 56,300 +0.29(+1.32%)
Jun 18, 2007 22.00 22.16 21.92 21.98 24,100 -0.14(-0.63%)
Jun 15, 2007 22.39 22.47 21.93 22.12 66,700 +0.18(+0.82%)
Jun 14, 2007 22.08 22.13 21.94 21.94 10,000 -0.17(-0.77%)
Jun 13, 2007 22.10 22.14 21.95 22.11 17,000 +0.11(+0.50%)
Jun 12, 2007 22.00 22.23 21.90 22.00 27,800 -0.07(-0.32%)
Jun 11, 2007 22.03 22.25 21.96 22.07 46,650 -0.06(-0.27%)
Jun 08, 2007 22.00 22.20 21.94 22.13 24,646 +0.18(+0.82%)
Jun 07, 2007 22.00 22.04 21.93 21.95 17,858 -0.06(-0.27%)
Jun 06, 2007 21.89 22.22 21.89 22.01 33,553 +0.01(+0.05%)
Jun 05, 2007 22.14 22.25 21.90 22.00 51,731 -0.15(-0.68%)
Jun 04, 2007 22.26 22.36 22.14 22.15 13,419 -0.25(-1.12%)
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.