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, 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%)
Nov 01, 2006 22.25 22.25 21.40 21.46 16,782 -0.60(-2.72%)
Oct 31, 2006 22.48 22.49 22.06 22.06 11,564 -0.22(-0.99%)
Oct 30, 2006 22.32 22.34 22.13 22.28 9,298 -0.22(-0.98%)
Oct 27, 2006 22.25 22.50 21.78 22.50 27,449 +0.45(+2.04%)
Oct 26, 2006 22.05 22.30 21.85 22.05 40,796 -0.05(-0.23%)
Oct 25, 2006 22.10 22.30 22.06 22.10 33,050 -0.05(-0.23%)
Oct 24, 2006 22.25 22.25 22.00 22.15 9,887 -0.12(-0.54%)
Oct 23, 2006 21.84 22.46 21.84 22.27 65,739 +0.37(+1.69%)
Oct 20, 2006 22.16 22.18 21.82 21.90 28,257 -0.03(-0.14%)
Oct 19, 2006 21.90 22.47 21.83 21.93 15,777 -0.13(-0.59%)
Oct 18, 2006 22.00 22.49 21.90 22.06 19,861 -0.16(-0.72%)
Oct 17, 2006 21.91 22.25 21.80 22.22 23,270 +0.09(+0.41%)
Oct 16, 2006 21.90 22.25 21.90 22.13 21,434 -0.06(-0.27%)
Oct 13, 2006 21.93 22.37 21.79 22.19 34,261 +0.19(+0.86%)
Oct 12, 2006 21.90 22.00 21.74 22.00 40,768 +0.24(+1.10%)
Oct 11, 2006 22.00 22.00 21.53 21.76 17,761 -0.13(-0.59%)
Oct 10, 2006 21.90 21.90 21.66 21.89 24,423 +0.05(+0.23%)
Oct 09, 2006 21.04 21.95 21.04 21.84 76,671 +0.82(+3.90%)
Oct 06, 2006 21.50 21.71 21.00 21.02 112,171 -0.58(-2.69%)
Oct 05, 2006 21.89 21.89 21.52 21.60 32,923 -0.09(-0.41%)
Oct 04, 2006 21.35 21.85 21.35 21.69 130,369 +0.17(+0.79%)
Oct 03, 2006 21.53 22.20 21.51 21.52 98,241 -0.16(-0.74%)
Oct 02, 2006 22.01 22.41 21.35 21.68 211,293 -0.40(-1.81%)
Sep 29, 2006 22.45 22.45 21.26 22.08 712,961 -0.31(-1.38%)
Sep 28, 2006 22.50 22.62 22.19 22.39 35,105 -0.22(-0.97%)
Sep 27, 2006 22.70 22.82 22.60 22.61 21,167 -0.06(-0.26%)
Sep 26, 2006 22.46 22.70 22.00 22.67 43,749 +0.34(+1.52%)
Sep 25, 2006 22.75 22.75 22.33 22.33 4,219 -0.29(-1.28%)
Sep 22, 2006 22.70 22.73 22.50 22.62 12,929 +0.30(+1.34%)
Sep 21, 2006 22.28 22.70 22.23 22.32 35,048 -0.38(-1.67%)
Sep 20, 2006 22.46 22.70 22.42 22.70 6,592 +0.28(+1.25%)
Sep 19, 2006 22.50 22.87 22.42 22.42 50,074 -0.18(-0.80%)
Sep 18, 2006 22.87 22.87 22.50 22.60 9,962 -0.04(-0.18%)
Sep 15, 2006 22.28 22.85 22.20 22.64 21,400 +0.33(+1.48%)
Sep 14, 2006 21.70 22.50 21.53 22.31 32,205 +0.41(+1.87%)
Sep 13, 2006 21.77 22.50 21.75 21.90 38,352 +0.04(+0.18%)
Sep 12, 2006 22.09 22.09 21.75 21.86 5,600 +0.06(+0.28%)
Sep 11, 2006 22.28 22.34 21.53 21.80 3,374 -0.58(-2.59%)
Sep 08, 2006 21.57 22.47 21.57 22.38 21,664 +0.81(+3.75%)
Sep 07, 2006 21.11 21.57 21.11 21.57 5,900 +0.40(+1.89%)
Sep 06, 2006 21.10 21.39 21.10 21.17 17,257 +0.11(+0.52%)
Sep 05, 2006 21.00 21.26 21.00 21.06 3,529 +0.03(+0.14%)
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.