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 (%)
Jun 30, 2009 3.310 3.310 3.172 3.256 339,671 +0.04(+1.28%)
Jun 29, 2009 3.250 3.420 3.155 3.214 415,906 -0.03(-0.95%)
Jun 26, 2009 3.192 3.288 3.126 3.245 1,323,500 +0.04(+1.33%)
Jun 25, 2009 3.199 3.240 3.132 3.203 220,068 +0.04(+1.19%)
Jun 24, 2009 3.257 3.267 3.150 3.165 220,671 -0.05(-1.70%)
Jun 23, 2009 3.300 3.348 3.220 3.220 313,113 -0.05(-1.41%)
Jun 22, 2009 3.379 3.498 3.235 3.266 397,940 -0.15(-4.50%)
Jun 19, 2009 3.452 3.505 3.368 3.420 476,135 +0.03(+0.76%)
Jun 18, 2009 3.377 3.447 3.339 3.394 317,592 +0.00(+0.05%)
Jun 17, 2009 3.360 3.469 3.317 3.392 231,900 +0.03(+0.81%)
Jun 16, 2009 3.488 3.488 3.346 3.365 445,050 -0.11(-3.10%)
Jun 15, 2009 3.505 3.505 3.338 3.473 504,278 -0.06(-1.65%)
Jun 12, 2009 3.512 3.563 3.452 3.531 160,758 +0.00(+0.05%)
Jun 11, 2009 3.562 3.671 3.526 3.529 674,143 -0.01(-0.34%)
Jun 10, 2009 3.664 3.664 3.437 3.541 791,447 -0.10(-2.86%)
Jun 09, 2009 3.640 3.712 3.548 3.645 608,499 +0.01(+0.38%)
Jun 08, 2009 3.635 3.669 3.490 3.632 540,995 +0.02(+0.57%)
Jun 05, 2009 3.702 3.707 3.515 3.611 317,815 -0.06(-1.72%)
Jun 04, 2009 3.673 3.690 3.592 3.674 429,106 +0.03(+0.94%)
Jun 03, 2009 3.608 3.676 3.529 3.640 395,904 +0.00(+0.05%)
Jun 02, 2009 3.493 3.719 3.411 3.639 1,202,996 +0.06(+1.58%)
Jun 01, 2009 3.476 3.666 3.433 3.582 738,225 +0.18(+5.33%)
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%)
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.