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 (%)
Apr 30, 2008 22.79 23.44 22.43 23.23 67,618 +0.53(+2.33%)
Apr 29, 2008 23.35 23.52 22.50 22.70 25,933 -0.60(-2.58%)
Apr 28, 2008 22.56 23.78 22.56 23.30 83,485 +0.77(+3.42%)
Apr 25, 2008 22.36 22.71 21.78 22.53 54,726 +0.31(+1.40%)
Apr 24, 2008 21.93 22.46 21.77 22.22 66,020 +0.34(+1.55%)
Apr 23, 2008 22.09 22.25 21.70 21.88 40,572 -0.13(-0.59%)
Apr 22, 2008 22.29 22.29 21.39 22.01 76,925 -0.43(-1.92%)
Apr 21, 2008 21.98 22.48 21.32 22.44 128,707 +0.70(+3.22%)
Apr 18, 2008 21.87 22.44 21.31 21.74 71,774 +0.23(+1.07%)
Apr 17, 2008 21.76 22.44 21.49 21.51 51,316 -0.49(-2.23%)
Apr 16, 2008 21.65 22.55 21.65 22.00 38,151 +0.43(+1.99%)
Apr 15, 2008 21.69 21.69 21.12 21.57 19,946 +0.61(+2.91%)
Apr 14, 2008 21.37 21.69 20.91 20.96 23,037 -0.37(-1.73%)
Apr 11, 2008 21.56 21.72 21.33 21.33 17,852 -0.45(-2.07%)
Apr 10, 2008 22.11 22.28 21.50 21.78 26,391 -0.29(-1.31%)
Apr 09, 2008 21.77 22.48 21.74 22.07 49,422 +0.54(+2.51%)
Apr 08, 2008 22.11 22.12 21.18 21.53 35,622 -0.71(-3.19%)
Apr 07, 2008 22.27 22.73 21.32 22.24 44,650 +0.08(+0.36%)
Apr 04, 2008 21.69 22.70 21.04 22.16 41,782 +0.58(+2.69%)
Apr 03, 2008 21.66 22.48 21.50 21.58 45,785 -0.91(-4.05%)
Apr 02, 2008 22.01 22.50 21.60 22.49 65,133 +0.35(+1.58%)
Apr 01, 2008 21.26 22.29 20.50 22.14 161,855 +1.27(+6.09%)
Mar 31, 2008 21.13 21.88 20.87 20.87 140,486 -0.27(-1.28%)
Mar 28, 2008 21.50 21.54 21.14 21.14 23,644 -0.23(-1.08%)
Mar 27, 2008 21.75 21.84 21.05 21.37 39,279 -0.27(-1.25%)
Mar 26, 2008 20.90 21.89 20.90 21.64 224,114 +0.60(+2.85%)
Mar 25, 2008 21.13 21.19 21.00 21.04 33,248 -0.25(-1.17%)
Mar 24, 2008 20.82 21.63 20.74 21.29 28,805 +0.26(+1.24%)
Mar 21, 2008 21.15 21.18 20.36 21.03 172,582 +0.00(+0.00%)
Mar 20, 2008 21.15 21.18 20.36 21.03 172,582 +0.42(+2.04%)
Mar 19, 2008 20.85 20.95 20.45 20.61 45,445 -0.14(-0.67%)
Mar 18, 2008 20.56 20.95 20.11 20.75 30,063 +0.62(+3.08%)
Mar 17, 2008 19.53 20.78 19.53 20.13 29,701 +0.12(+0.60%)
Mar 14, 2008 20.49 20.49 19.76 20.01 34,552 -0.35(-1.72%)
Mar 13, 2008 19.93 20.50 19.86 20.36 24,399 +0.08(+0.39%)
Mar 12, 2008 20.29 20.74 20.09 20.28 24,841 -0.02(-0.10%)
Mar 11, 2008 20.32 20.33 19.66 20.30 31,944 +0.34(+1.70%)
Mar 10, 2008 20.09 20.35 19.84 19.96 30,382 -0.06(-0.30%)
Mar 07, 2008 19.51 20.39 19.51 20.02 30,379 +0.50(+2.56%)
Mar 06, 2008 20.00 20.32 19.52 19.52 17,589 -0.55(-2.74%)
Mar 05, 2008 20.02 20.61 19.96 20.07 37,828 +0.19(+0.96%)
Mar 04, 2008 19.67 20.08 19.67 19.88 26,526 -0.04(-0.20%)
Mar 03, 2008 20.03 20.14 19.60 19.92 30,473 -0.06(-0.30%)
Feb 29, 2008 20.40 21.12 19.90 19.98 61,673 -0.13(-0.65%)
Feb 28, 2008 20.63 21.25 20.11 20.11 18,628 -0.65(-3.13%)
Feb 27, 2008 20.66 21.39 20.50 20.76 26,267 -0.15(-0.72%)
Feb 26, 2008 20.71 21.69 20.71 20.91 32,938 -0.02(-0.10%)
Feb 25, 2008 20.38 20.96 20.38 20.93 28,354 +0.62(+3.05%)
Feb 22, 2008 20.58 20.91 20.02 20.31 52,991 -0.02(-0.10%)
Feb 21, 2008 20.75 20.95 20.25 20.33 28,103 -0.41(-1.98%)
Feb 20, 2008 20.10 20.74 20.10 20.74 27,410 +0.48(+2.37%)
Feb 19, 2008 20.67 20.93 20.13 20.26 30,011 -0.18(-0.88%)
Feb 18, 2008 20.84 21.09 20.33 20.44 31,298 +0.00(+0.00%)
Feb 15, 2008 20.84 21.09 20.33 20.44 31,298 -0.51(-2.43%)
Feb 14, 2008 21.92 21.92 20.92 20.95 39,448 -1.01(-4.60%)
Feb 13, 2008 21.29 21.96 21.24 21.96 49,379 +0.92(+4.37%)
Feb 12, 2008 21.17 21.66 20.52 21.04 36,792 +0.11(+0.53%)
Feb 11, 2008 21.17 21.17 20.50 20.93 38,381 -0.11(-0.52%)
Feb 08, 2008 21.19 21.20 20.92 21.04 28,682 -0.16(-0.75%)
Feb 07, 2008 21.12 21.21 20.91 21.20 26,854 -0.08(-0.38%)
Feb 06, 2008 21.21 21.69 21.11 21.28 33,085 +0.28(+1.33%)
Feb 05, 2008 20.94 21.53 20.94 21.00 46,257 -0.41(-1.91%)
Feb 04, 2008 21.65 21.65 21.32 21.41 34,025 -0.19(-0.88%)
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.