Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Home BancShares, Inc. - common stock (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 (%)
Nov 30, 2006 3.662 3.662 3.516 3.516 177,491 -0.13(-3.43%)
Nov 29, 2006 3.632 3.670 3.611 3.641 120,990 +0.02(+0.66%)
Nov 28, 2006 3.549 3.687 3.534 3.618 397,599 +0.07(+1.87%)
Nov 27, 2006 3.576 3.610 3.535 3.551 164,523 -0.07(-1.84%)
Nov 24, 2006 3.529 3.641 3.529 3.618 14,237 +0.06(+1.65%)
Nov 22, 2006 3.511 3.578 3.511 3.559 94,935 +0.07(+1.95%)
Nov 21, 2006 3.545 3.567 3.483 3.491 138,948 -0.08(-2.30%)
Nov 20, 2006 3.610 3.610 3.499 3.573 80,104 -0.04(-1.23%)
Nov 17, 2006 3.567 3.618 3.554 3.618 119,487 +0.06(+1.65%)
Nov 16, 2006 3.562 3.594 3.410 3.559 189,682 +0.02(+0.54%)
Nov 15, 2006 3.469 3.546 3.466 3.540 230,233 +0.07(+2.15%)
Nov 14, 2006 3.364 3.483 3.326 3.466 209,989 +0.12(+3.60%)
Nov 13, 2006 3.450 3.451 3.325 3.345 275,661 -0.08(-2.40%)
Nov 10, 2006 3.421 3.505 3.421 3.428 57,422 +0.01(+0.23%)
Nov 09, 2006 3.519 3.534 3.388 3.420 178,887 -0.10(-2.83%)
Nov 08, 2006 3.453 3.523 3.410 3.519 44,530 +0.04(+1.23%)
Nov 07, 2006 3.464 3.502 3.432 3.477 78,020 +0.01(+0.18%)
Nov 06, 2006 3.437 3.523 3.388 3.470 773,148 +0.07(+2.14%)
Nov 03, 2006 3.410 3.542 3.380 3.397 58,174 +0.01(+0.19%)
Nov 02, 2006 3.388 3.418 3.383 3.391 101,700 -0.01(-0.19%)
Nov 01, 2006 3.523 3.523 3.388 3.397 106,002 -0.09(-2.72%)
Oct 31, 2006 3.559 3.561 3.492 3.492 73,043 -0.03(-0.99%)
Oct 30, 2006 3.534 3.537 3.504 3.527 58,730 -0.03(-0.98%)
Oct 27, 2006 3.523 3.562 3.448 3.562 173,379 +0.07(+2.04%)
Oct 26, 2006 3.491 3.530 3.459 3.491 257,684 -0.01(-0.23%)
Oct 25, 2006 3.499 3.530 3.492 3.499 208,757 -0.01(-0.23%)
Oct 24, 2006 3.523 3.523 3.483 3.507 62,450 -0.02(-0.54%)
Oct 23, 2006 3.458 3.556 3.458 3.526 415,234 +0.06(+1.69%)
Oct 20, 2006 3.508 3.511 3.454 3.467 178,483 -0.00(-0.14%)
Oct 19, 2006 3.467 3.557 3.456 3.472 99,654 -0.02(-0.59%)
Oct 18, 2006 3.483 3.561 3.467 3.492 125,450 -0.03(-0.72%)
Oct 17, 2006 3.469 3.523 3.451 3.518 146,983 +0.01(+0.41%)
Oct 16, 2006 3.467 3.523 3.467 3.504 135,386 -0.01(-0.27%)
Oct 13, 2006 3.472 3.542 3.450 3.513 216,406 +0.03(+0.86%)
Oct 12, 2006 3.467 3.483 3.442 3.483 257,507 +0.04(+1.10%)
Oct 11, 2006 3.483 3.483 3.409 3.445 112,185 -0.02(-0.59%)
Oct 10, 2006 3.467 3.467 3.429 3.466 154,265 +0.01(+0.23%)
Oct 09, 2006 3.331 3.475 3.331 3.458 484,286 +0.13(+3.90%)
Oct 06, 2006 3.404 3.437 3.325 3.328 708,518 -0.09(-2.69%)
Oct 05, 2006 3.466 3.466 3.407 3.420 207,955 -0.01(-0.41%)
Oct 04, 2006 3.380 3.459 3.380 3.434 823,465 +0.03(+0.79%)
Oct 03, 2006 3.409 3.515 3.405 3.407 620,531 -0.03(-0.74%)
Oct 02, 2006 3.485 3.548 3.380 3.432 1,334,614 -0.06(-1.81%)
Sep 29, 2006 3.554 3.554 3.366 3.496 4,503,359 -0.05(-1.38%)
Sep 28, 2006 3.562 3.581 3.513 3.545 221,737 -0.03(-0.97%)
Sep 27, 2006 3.594 3.613 3.578 3.580 133,699 -0.01(-0.26%)
Sep 26, 2006 3.556 3.594 3.483 3.589 276,336 +0.05(+1.52%)
Sep 25, 2006 3.601 3.602 3.535 3.535 26,648 -0.05(-1.28%)
Sep 22, 2006 3.594 3.599 3.562 3.581 81,664 +0.05(+1.34%)
Sep 21, 2006 3.527 3.594 3.519 3.534 221,377 -0.06(-1.67%)
Sep 20, 2006 3.556 3.594 3.549 3.594 41,637 +0.04(+1.25%)
Sep 19, 2006 3.562 3.620 3.549 3.549 316,288 -0.03(-0.80%)
Sep 18, 2006 3.621 3.621 3.562 3.578 62,924 -0.01(-0.18%)
Sep 15, 2006 3.527 3.618 3.515 3.584 135,171 +0.05(+1.48%)
Sep 14, 2006 3.435 3.562 3.409 3.532 203,420 +0.06(+1.87%)
Sep 13, 2006 3.447 3.562 3.443 3.467 242,247 +0.01(+0.18%)
Sep 12, 2006 3.497 3.497 3.443 3.461 35,371 +0.01(+0.28%)
Sep 11, 2006 3.527 3.537 3.409 3.451 21,311 -0.09(-2.59%)
Sep 08, 2006 3.415 3.557 3.415 3.543 136,838 +0.13(+3.75%)
Sep 07, 2006 3.342 3.415 3.342 3.415 37,266 +0.06(+1.89%)
Sep 06, 2006 3.341 3.386 3.341 3.352 109,002 +0.02(+0.52%)
Sep 05, 2006 3.325 3.366 3.325 3.334 22,290 +0.00(+0.14%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.