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 (%)
Nov 30, 2007 3.312 3.325 3.171 3.171 154,139 -0.08(-2.48%)
Nov 29, 2007 3.321 3.321 3.239 3.252 62,867 -0.07(-2.14%)
Nov 28, 2007 3.212 3.399 3.166 3.323 254,880 +0.10(+3.15%)
Nov 27, 2007 3.155 3.391 3.095 3.222 189,479 +0.13(+4.04%)
Nov 26, 2007 3.189 3.242 3.087 3.097 170,682 -0.11(-3.46%)
Nov 23, 2007 3.147 3.244 3.141 3.208 133,472 +0.14(+4.59%)
Nov 21, 2007 3.059 3.147 3.022 3.067 214,777 +0.00(+0.05%)
Nov 20, 2007 3.084 3.110 3.013 3.065 279,956 -0.01(-0.41%)
Nov 19, 2007 3.192 3.192 3.010 3.078 549,338 +0.03(+0.99%)
Nov 16, 2007 3.082 3.097 3.018 3.048 260,893 -0.03(-0.93%)
Nov 15, 2007 3.117 3.154 3.063 3.076 126,675 -0.07(-2.12%)
Nov 14, 2007 3.195 3.196 3.111 3.143 95,232 -0.05(-1.68%)
Nov 13, 2007 3.146 3.217 3.095 3.196 267,089 +0.09(+2.75%)
Nov 12, 2007 3.158 3.249 3.095 3.111 233,884 -0.03(-0.96%)
Nov 09, 2007 3.094 3.206 3.075 3.141 382,534 +0.02(+0.71%)
Nov 08, 2007 3.128 3.151 3.063 3.119 364,558 +0.02(+0.72%)
Nov 07, 2007 3.160 3.187 3.095 3.097 576,114 -0.10(-3.17%)
Nov 06, 2007 3.135 3.212 3.128 3.198 174,604 +0.06(+1.92%)
Nov 05, 2007 3.136 3.241 3.135 3.138 172,349 -0.00(-0.05%)
Nov 02, 2007 3.114 3.271 3.090 3.139 319,591 +0.02(+0.71%)
Nov 01, 2007 3.328 3.393 3.113 3.117 773,975 -0.26(-7.65%)
Oct 31, 2007 3.415 3.418 3.356 3.375 193,535 -0.00(-0.14%)
Oct 30, 2007 3.375 3.402 3.361 3.380 161,611 -0.01(-0.33%)
Oct 29, 2007 3.409 3.443 3.372 3.391 243,529 -0.00(-0.14%)
Oct 26, 2007 3.363 3.442 3.353 3.396 135,973 +0.04(+1.13%)
Oct 25, 2007 3.413 3.459 3.331 3.358 303,099 -0.06(-1.67%)
Oct 24, 2007 3.383 3.453 3.372 3.415 316,850 -0.00(-0.14%)
Oct 23, 2007 3.494 3.494 3.377 3.420 379,465 -0.04(-1.14%)
Oct 22, 2007 3.404 3.483 3.404 3.459 378,353 +0.02(+0.69%)
Oct 19, 2007 3.524 3.524 3.428 3.435 397,296 -0.09(-2.60%)
Oct 18, 2007 3.532 3.535 3.453 3.527 296,461 +0.00(+0.05%)
Oct 17, 2007 3.551 3.551 3.462 3.526 187,205 +0.02(+0.54%)
Oct 16, 2007 3.505 3.556 3.499 3.507 217,998 -0.05(-1.42%)
Oct 15, 2007 3.584 3.584 3.521 3.557 140,653 -0.03(-0.88%)
Oct 12, 2007 3.538 3.589 3.505 3.589 71,103 +0.05(+1.43%)
Oct 11, 2007 3.586 3.586 3.500 3.538 240,958 -0.05(-1.32%)
Oct 10, 2007 3.621 3.621 3.507 3.586 251,810 -0.02(-0.66%)
Oct 09, 2007 3.602 3.629 3.570 3.610 107,884 +0.00(+0.09%)
Oct 08, 2007 3.595 3.606 3.548 3.606 132,171 +0.00(+0.09%)
Oct 05, 2007 3.537 3.610 3.496 3.603 180,232 +0.10(+2.85%)
Oct 04, 2007 3.600 3.600 3.485 3.504 100,645 +0.01(+0.32%)
Oct 03, 2007 3.576 3.576 3.486 3.492 124,831 -0.11(-3.12%)
Oct 02, 2007 3.640 3.640 3.576 3.605 129,075 -0.04(-1.00%)
Oct 01, 2007 3.405 3.641 3.405 3.641 233,347 +0.19(+5.55%)
Sep 28, 2007 3.526 3.554 3.439 3.450 186,580 -0.07(-2.07%)
Sep 27, 2007 3.515 3.538 3.497 3.523 128,520 +0.02(+0.45%)
Sep 26, 2007 3.561 3.595 3.483 3.507 117,207 -0.02(-0.67%)
Sep 25, 2007 3.443 3.597 3.415 3.530 180,156 +0.08(+2.29%)
Sep 24, 2007 3.470 3.586 3.428 3.451 92,535 -0.03(-0.77%)
Sep 21, 2007 3.534 3.537 3.443 3.478 306,902 -0.02(-0.50%)
Sep 20, 2007 3.599 3.600 3.458 3.496 121,047 -0.10(-2.82%)
Sep 19, 2007 3.561 3.600 3.443 3.597 556,855 +0.04(+1.02%)
Sep 18, 2007 3.345 3.561 3.284 3.561 192,524 +0.23(+6.79%)
Sep 17, 2007 3.353 3.385 3.326 3.334 52,849 -0.02(-0.66%)
Sep 14, 2007 3.337 3.375 3.326 3.356 97,007 -0.04(-1.21%)
Sep 13, 2007 3.355 3.447 3.315 3.397 89,484 +0.03(+0.99%)
Sep 12, 2007 3.445 3.454 3.355 3.364 58,073 -0.11(-3.06%)
Sep 11, 2007 3.318 3.472 3.318 3.470 76,277 +0.18(+5.33%)
Sep 10, 2007 3.298 3.350 3.272 3.295 213,349 +0.01(+0.34%)
Sep 07, 2007 3.328 3.328 3.257 3.284 201,367 -0.09(-2.72%)
Sep 06, 2007 3.344 3.375 3.320 3.375 126,511 +0.05(+1.38%)
Sep 05, 2007 3.434 3.434 3.329 3.329 60,947 -0.12(-3.49%)
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.