Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Mar 30, 2007 3.489 3.548 3.439 3.491 317,583 -0.03(-0.90%)
Mar 29, 2007 3.562 3.562 3.467 3.523 181,597 -0.02(-0.54%)
Mar 28, 2007 3.513 3.576 3.500 3.542 306,150 +0.01(+0.18%)
Mar 27, 2007 3.543 3.554 3.527 3.535 600,621 -0.02(-0.62%)
Mar 26, 2007 3.549 3.572 3.496 3.557 78,260 +0.01(+0.18%)
Mar 23, 2007 3.549 3.578 3.549 3.551 216,943 -0.01(-0.31%)
Mar 22, 2007 3.562 3.572 3.538 3.562 169,949 +0.02(+0.58%)
Mar 21, 2007 3.554 3.564 3.518 3.542 195,505 -0.01(-0.36%)
Mar 20, 2007 3.530 3.557 3.529 3.554 140,894 +0.03(+0.90%)
Mar 19, 2007 3.542 3.542 3.510 3.523 120,953 +0.01(+0.41%)
Mar 16, 2007 3.505 3.515 3.483 3.508 542,731 +0.00(+0.05%)
Mar 15, 2007 3.491 3.507 3.477 3.507 438,637 +0.02(+0.45%)
Mar 14, 2007 3.442 3.505 3.442 3.491 345,078 +0.04(+1.29%)
Mar 13, 2007 3.540 3.527 3.435 3.447 371,910 -0.09(-2.64%)
Mar 12, 2007 3.496 3.546 3.443 3.540 169,425 +0.05(+1.45%)
Mar 09, 2007 3.507 3.546 3.475 3.489 230,763 +0.02(+0.50%)
Mar 08, 2007 3.559 3.572 3.464 3.472 377,229 -0.07(-1.88%)
Mar 07, 2007 3.632 3.641 3.535 3.538 212,882 -0.10(-2.83%)
Mar 06, 2007 3.643 3.711 3.562 3.641 314,974 +0.04(+1.05%)
Mar 05, 2007 3.562 3.663 3.526 3.603 288,110 +0.04(+1.11%)
Mar 02, 2007 3.641 3.706 3.549 3.564 500,399 -0.11(-2.97%)
Mar 01, 2007 3.534 3.781 3.320 3.673 456,411 +0.06(+1.58%)
Feb 28, 2007 3.644 3.700 3.602 3.616 271,801 -0.04(-1.08%)
Feb 27, 2007 3.689 3.739 3.654 3.656 357,907 -0.09(-2.37%)
Feb 26, 2007 3.741 3.768 3.689 3.744 248,942 +0.03(+0.85%)
Feb 23, 2007 3.744 3.760 3.681 3.713 184,161 -0.03(-0.85%)
Feb 22, 2007 3.760 3.760 3.673 3.744 318,385 -0.02(-0.42%)
Feb 21, 2007 3.784 3.833 3.747 3.760 41,656 -0.05(-1.25%)
Feb 20, 2007 3.732 3.808 3.673 3.808 156,116 +0.05(+1.31%)
Feb 16, 2007 3.713 3.809 3.713 3.758 203,451 +0.06(+1.63%)
Feb 15, 2007 3.760 3.839 3.681 3.698 478,437 -0.04(-1.14%)
Feb 14, 2007 3.768 3.857 3.706 3.741 650,028 -0.00(-0.08%)
Feb 13, 2007 3.763 3.833 3.670 3.744 568,723 +0.04(+1.03%)
Feb 12, 2007 3.684 3.730 3.651 3.706 267,140 -0.01(-0.38%)
Feb 09, 2007 3.771 3.800 3.698 3.720 287,637 -0.06(-1.59%)
Feb 08, 2007 3.801 3.817 3.755 3.781 120,542 -0.02(-0.50%)
Feb 07, 2007 3.828 3.839 3.760 3.800 133,642 -0.02(-0.41%)
Feb 06, 2007 3.882 3.948 3.760 3.815 794,264 -0.11(-2.82%)
Feb 05, 2007 3.948 3.948 3.812 3.926 519,531 -0.00(-0.04%)
Feb 02, 2007 3.956 3.963 3.922 3.928 85,511 -0.01(-0.28%)
Feb 01, 2007 3.958 3.958 3.920 3.939 141,822 -0.02(-0.44%)
Jan 31, 2007 3.937 3.958 3.857 3.956 90,943 +0.00(+0.12%)
Jan 30, 2007 3.838 3.952 3.835 3.952 463,252 +0.11(+2.93%)
Jan 29, 2007 3.836 3.876 3.831 3.839 142,005 +0.01(+0.37%)
Jan 26, 2007 3.789 3.838 3.758 3.825 82,947 +0.06(+1.68%)
Jan 25, 2007 3.822 3.838 3.709 3.762 187,755 -0.06(-1.70%)
Jan 24, 2007 3.834 3.863 3.809 3.827 138,171 +0.01(+0.17%)
Jan 23, 2007 3.667 3.871 3.655 3.820 256,383 +0.18(+4.87%)
Jan 22, 2007 3.814 3.814 3.641 3.643 223,639 -0.18(-4.72%)
Jan 19, 2007 3.846 3.853 3.823 3.823 256,737 -0.02(-0.45%)
Jan 18, 2007 3.920 3.933 3.830 3.841 1,003,135 -0.09(-2.22%)
Jan 17, 2007 3.920 3.961 3.914 3.928 263,085 -0.03(-0.68%)
Jan 16, 2007 3.934 3.958 3.929 3.955 468,387 +0.02(+0.44%)
Jan 12, 2007 3.966 3.994 3.918 3.937 187,490 -0.04(-0.96%)
Jan 11, 2007 3.934 3.996 3.904 3.975 407,244 +0.07(+1.70%)
Jan 10, 2007 3.901 3.934 3.876 3.909 461,837 -0.01(-0.16%)
Jan 09, 2007 3.888 3.944 3.830 3.915 782,414 +0.03(+0.90%)
Jan 08, 2007 3.806 3.915 3.790 3.880 591,166 +0.07(+1.95%)
Jan 05, 2007 3.937 3.937 3.806 3.806 104,423 -0.10(-2.47%)
Jan 04, 2007 3.842 3.903 3.842 3.903 55,085 +0.06(+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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.