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 (%)
Mar 30, 2007 22.04 22.41 21.72 22.05 50,279 -0.20(-0.90%)
Mar 29, 2007 22.50 22.50 21.90 22.25 28,750 -0.12(-0.54%)
Mar 28, 2007 22.19 22.59 22.11 22.37 48,469 +0.04(+0.18%)
Mar 27, 2007 22.38 22.45 22.28 22.33 95,089 -0.14(-0.62%)
Mar 26, 2007 22.42 22.56 22.08 22.47 12,390 +0.04(+0.18%)
Mar 23, 2007 22.42 22.60 22.42 22.43 34,346 -0.07(-0.31%)
Mar 22, 2007 22.50 22.56 22.35 22.50 26,906 +0.13(+0.58%)
Mar 21, 2007 22.45 22.51 22.22 22.37 30,952 -0.08(-0.36%)
Mar 20, 2007 22.30 22.47 22.29 22.45 22,306 +0.20(+0.90%)
Mar 19, 2007 22.37 22.37 22.17 22.25 19,149 +0.09(+0.41%)
Mar 16, 2007 22.14 22.20 22.00 22.16 85,924 +0.01(+0.05%)
Mar 15, 2007 22.05 22.15 21.96 22.15 69,444 +0.10(+0.45%)
Mar 14, 2007 21.74 22.14 21.74 22.05 54,632 +0.28(+1.29%)
Mar 13, 2007 22.36 22.28 21.70 21.77 58,880 -0.59(-2.64%)
Mar 12, 2007 22.08 22.40 21.75 22.36 26,823 +0.32(+1.45%)
Mar 09, 2007 22.15 22.40 21.95 22.04 36,534 +0.11(+0.50%)
Mar 08, 2007 22.48 22.56 21.88 21.93 59,722 -0.42(-1.88%)
Mar 07, 2007 22.94 23.00 22.33 22.35 33,703 -0.65(-2.83%)
Mar 06, 2007 23.01 23.44 22.50 23.00 49,866 +0.24(+1.05%)
Mar 05, 2007 22.50 23.14 22.27 22.76 45,613 +0.25(+1.11%)
Mar 02, 2007 23.00 23.41 22.42 22.51 79,222 -0.69(-2.97%)
Mar 01, 2007 22.32 23.88 20.97 23.20 72,258 +0.36(+1.58%)
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%)
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.