Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 29, 2009 3.314 3.433 3.283 3.401 699,601 +0.11(+3.27%)
May 28, 2009 3.302 3.469 3.232 3.293 432,645 +0.03(+0.84%)
May 27, 2009 3.430 3.430 3.235 3.266 708,345 -0.17(-4.83%)
May 26, 2009 3.223 3.452 3.223 3.432 353,046 +0.19(+5.74%)
May 22, 2009 3.249 3.302 3.230 3.245 298,123 +0.02(+0.53%)
May 21, 2009 3.216 3.310 3.192 3.228 343,712 -0.02(-0.58%)
May 20, 2009 3.307 3.430 3.208 3.247 706,532 -0.03(-0.94%)
May 19, 2009 3.462 3.462 3.221 3.278 801,278 -0.25(-7.08%)
May 18, 2009 3.456 3.543 3.356 3.527 756,063 +0.12(+3.62%)
May 15, 2009 3.456 3.530 3.305 3.404 336,507 -0.04(-1.24%)
May 14, 2009 3.409 3.541 3.351 3.447 653,579 +0.04(+1.26%)
May 13, 2009 3.584 3.601 3.396 3.404 460,110 -0.24(-6.61%)
May 12, 2009 3.724 3.789 3.567 3.645 178,315 -0.04(-1.02%)
May 11, 2009 3.803 3.803 3.642 3.683 191,223 -0.14(-3.58%)
May 08, 2009 3.796 3.895 3.703 3.820 430,598 +0.07(+1.96%)
May 07, 2009 3.847 3.847 3.669 3.746 410,426 -0.05(-1.22%)
May 06, 2009 3.733 3.821 3.659 3.792 420,351 +0.10(+2.69%)
May 05, 2009 3.739 3.746 3.628 3.693 498,938 -0.08(-2.09%)
May 04, 2009 3.664 3.789 3.589 3.772 332,769 +0.17(+4.80%)
May 01, 2009 3.813 3.813 3.582 3.599 482,784 -0.17(-4.54%)
Apr 30, 2009 3.960 3.960 3.758 3.770 642,309 -0.16(-4.13%)
Apr 29, 2009 3.808 4.001 3.767 3.933 917,594 +0.17(+4.40%)
Apr 28, 2009 3.685 3.902 3.675 3.767 425,287 +0.06(+1.61%)
Apr 27, 2009 3.721 3.845 3.664 3.707 523,671 -0.12(-3.04%)
Apr 24, 2009 3.765 3.955 3.733 3.823 589,111 +0.05(+1.45%)
Apr 23, 2009 3.816 3.816 3.635 3.768 296,865 -0.03(-0.90%)
Apr 22, 2009 3.821 4.018 3.736 3.803 302,486 -0.08(-2.16%)
Apr 21, 2009 3.594 3.898 3.594 3.886 347,666 +0.22(+5.97%)
Apr 20, 2009 3.893 3.912 3.666 3.668 420,959 -0.29(-7.42%)
Apr 17, 2009 3.924 4.056 3.820 3.962 399,256 +0.05(+1.22%)
Apr 16, 2009 3.883 3.924 3.721 3.914 366,305 +0.06(+1.60%)
Apr 15, 2009 3.753 3.868 3.690 3.852 385,231 +0.06(+1.67%)
Apr 14, 2009 3.876 3.886 3.772 3.789 717,147 -0.13(-3.23%)
Apr 13, 2009 3.779 3.917 3.685 3.916 929,952 +0.07(+1.91%)
Apr 09, 2009 3.570 3.852 3.570 3.842 973,512 +0.35(+10.04%)
Apr 08, 2009 3.483 3.491 3.356 3.491 1,173,064 +0.02(+0.64%)
Apr 07, 2009 3.514 3.592 3.454 3.469 240,971 -0.09(-2.50%)
Apr 06, 2009 3.558 3.644 3.435 3.558 315,750 -0.03(-0.90%)
Apr 03, 2009 3.661 3.661 3.495 3.591 649,017 -0.06(-1.64%)
Apr 02, 2009 3.666 3.671 3.569 3.650 652,708 +0.10(+2.94%)
Apr 01, 2009 3.368 3.558 3.356 3.546 509,875 +0.13(+3.86%)
Mar 31, 2009 3.413 3.627 3.365 3.415 569,869 +0.05(+1.47%)
Mar 30, 2009 3.339 3.408 3.297 3.365 398,109 -0.28(-7.69%)
Mar 26, 2009 3.365 3.645 3.271 3.645 1,002,731 +0.31(+9.45%)
Mar 25, 2009 3.238 3.389 3.143 3.331 363,773 +0.13(+3.95%)
Mar 24, 2009 3.417 3.417 3.197 3.204 284,092 -0.19(-5.69%)
Mar 23, 2009 3.223 3.403 3.079 3.397 381,979 +0.26(+8.28%)
Mar 20, 2009 3.161 3.230 3.136 3.138 871,741 +0.01(+0.22%)
Mar 19, 2009 3.119 3.220 3.090 3.131 843,651 +0.04(+1.33%)
Mar 18, 2009 2.951 3.163 2.878 3.090 900,615 +0.12(+3.97%)
Mar 17, 2009 2.710 2.973 2.710 2.972 487,650 +0.19(+6.89%)
Mar 16, 2009 2.862 2.970 2.767 2.780 770,743 -0.07(-2.34%)
Mar 13, 2009 2.890 2.891 2.782 2.847 188,615 -0.02(-0.72%)
Mar 12, 2009 2.613 2.878 2.592 2.867 475,813 +0.24(+9.18%)
Mar 11, 2009 2.765 2.850 2.625 2.626 427,931 -0.13(-4.77%)
Mar 10, 2009 2.565 2.814 2.513 2.758 611,288 +0.24(+9.58%)
Mar 09, 2009 2.527 2.597 2.513 2.517 324,160 -0.05(-1.93%)
Mar 06, 2009 2.565 2.637 2.438 2.566 635,852 -0.02(-0.79%)
Mar 05, 2009 2.746 2.773 2.512 2.587 618,552 -0.21(-7.35%)
Mar 04, 2009 2.796 2.862 2.725 2.792 583,151 -0.09(-3.26%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.