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 (%)
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%)
Dec 01, 2006 22.14 23.06 21.50 22.55 46,433 +0.34(+1.53%)
Nov 30, 2006 23.13 23.13 22.21 22.21 28,100 -0.79(-3.43%)
Nov 29, 2006 22.94 23.18 22.81 23.00 19,155 +0.15(+0.66%)
Nov 28, 2006 22.42 23.29 22.32 22.85 62,947 +0.42(+1.87%)
Nov 27, 2006 22.59 22.80 22.33 22.43 26,047 -0.42(-1.84%)
Nov 24, 2006 22.29 23.00 22.29 22.85 2,254 +0.37(+1.65%)
Nov 22, 2006 22.18 22.60 22.18 22.48 15,030 +0.43(+1.95%)
Nov 21, 2006 22.39 22.53 22.00 22.05 21,998 -0.52(-2.30%)
Nov 20, 2006 22.80 22.80 22.10 22.57 12,682 -0.28(-1.23%)
Nov 17, 2006 22.53 22.85 22.45 22.85 18,917 +0.37(+1.65%)
Nov 16, 2006 22.50 22.70 21.54 22.48 30,030 +0.12(+0.54%)
Nov 15, 2006 21.91 22.40 21.89 22.36 36,450 +0.47(+2.15%)
Nov 14, 2006 21.25 22.00 21.01 21.89 33,245 +0.76(+3.60%)
Nov 13, 2006 21.79 21.80 21.00 21.13 43,642 -0.52(-2.40%)
Nov 10, 2006 21.61 22.14 21.61 21.65 9,091 +0.05(+0.23%)
Nov 09, 2006 22.23 22.32 21.40 21.60 28,321 -0.63(-2.83%)
Nov 08, 2006 21.81 22.25 21.54 22.23 7,050 +0.27(+1.23%)
Nov 07, 2006 21.88 22.12 21.68 21.96 12,352 +0.04(+0.18%)
Nov 06, 2006 21.71 22.25 21.40 21.92 122,403 +0.46(+2.14%)
Nov 03, 2006 21.54 22.37 21.35 21.46 9,210 +0.04(+0.19%)
Nov 02, 2006 21.40 21.59 21.37 21.42 16,101 -0.04(-0.19%)
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.