Home BancShares, Inc. HOMB
NYSE · United States · Finance
$28.35+0.16 (+0.59%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $28.25 | +0.27% | $28.02 | $28.28 | $27.73 | 543.04K |
| 2026-09-30 | $28.18 | -0.81% | $28.47 | $28.61 | $28.03 | 1.57M |
| 2026-09-29 | $28.41 | -1.56% | $28.87 | $28.97 | $28.35 | 1.28M |
| 2026-09-28 | $28.86 | -1.13% | $29.17 | $29.17 | $28.79 | 1.20M |
| 2026-09-25 | $29.19 | +0.79% | $28.99 | $29.31 | $28.96 | 1.59M |
| 2026-09-24 | $28.96 | +0.42% | $28.99 | $29.12 | $28.71 | 1.64M |
| 2026-09-23 | $28.84 | -1.03% | $29.11 | $29.25 | $28.83 | 1.16M |
| 2026-09-22 | $29.14 | -1.59% | $29.79 | $29.85 | $29.14 | 1.66M |
| 2026-09-21 | $29.61 | -0.60% | $29.87 | $29.96 | $29.61 | 1.16M |
| 2026-09-18 | $29.79 | +0.10% | $29.72 | $29.81 | $29.50 | 4.08M |
| 2026-09-17 | $29.76 | +0.07% | $30.02 | $30.09 | $29.70 | 1.04M |
| 2026-09-16 | $29.74 | -1.56% | $30.13 | $30.15 | $29.28 | 1.86M |
| 2026-09-15 | $30.21 | +0.70% | $30.08 | $30.36 | $30.01 | 1.48M |
| 2026-09-14 | $30.00 | +0.10% | $29.99 | $30.25 | $29.90 | 1.84M |
| 2026-09-11 | $29.97 | +0.67% | $30.09 | $30.16 | $29.58 | 1.13M |
| 2026-09-10 | $29.77 | +0.20% | $29.77 | $29.80 | $29.42 | 1.52M |
| 2026-09-09 | $29.71 | -0.27% | $29.71 | $29.98 | $29.53 | 1.44M |
| 2026-09-08 | $29.79 | -1.19% | $30.17 | $30.20 | $29.77 | 1.23M |
| 2026-09-04 | $30.15 | +0.50% | $29.88 | $30.28 | $29.88 | 1.04M |
| 2026-09-03 | $30.00 | +1.04% | $29.85 | $30.17 | $29.75 | 1.39M |
| 2026-09-02 | $29.69 | +2.03% | $29.30 | $29.84 | $29.27 | 1.59M |
| 2026-09-01 | $29.10 | -1.22% | $29.46 | $29.68 | $29.09 | 1.29M |
| 2026-08-31 | $29.46 | -0.54% | $29.57 | $29.61 | $29.39 | 1.69M |
| 2026-08-28 | $29.62 | -0.17% | $29.82 | $29.96 | $29.62 | 1.15M |
| 2026-08-27 | $29.67 | -0.50% | $29.54 | $29.77 | $29.41 | 1.22M |
| 2026-08-26 | $29.82 | -0.27% | $29.97 | $30.09 | $29.79 | 1.91M |
| 2026-08-25 | $29.90 | -0.53% | $30.17 | $30.17 | $29.80 | 1.08M |
| 2026-08-24 | $30.06 | -0.69% | $30.23 | $30.59 | $30.05 | 873.10K |
| 2026-08-21 | $30.27 | +0.26% | $30.38 | $30.50 | $30.17 | 1.20M |
| 2026-08-20 | $30.19 | -0.72% | $30.26 | $30.48 | $30.19 | 1.18M |
| 2026-08-19 | $30.41 | -1.81% | $31.00 | $31.14 | $30.32 | 1.38M |
| 2026-08-18 | $30.97 | -0.45% | $31.35 | $31.35 | $30.84 | 1.15M |
| 2026-08-17 | $31.11 | -0.89% | $31.17 | $31.53 | $31.11 | 1.81M |
| 2026-08-14 | $31.39 | +0.13% | $31.27 | $31.54 | $31.05 | 1.09M |
| 2026-08-13 | $31.35 | +0.74% | $31.30 | $31.43 | $31.10 | 1.16M |
| 2026-08-12 | $31.12 | +0.35% | $30.78 | $31.13 | $30.74 | 1.29M |
| 2026-08-11 | $31.01 | +0.81% | $30.74 | $31.17 | $30.73 | 1.24M |
| 2026-08-10 | $30.76 | -0.16% | $30.60 | $30.88 | $30.60 | 1.40M |
| 2026-08-07 | $30.81 | -0.06% | $30.69 | $30.95 | $30.51 | 919.90K |
| 2026-08-06 | $30.83 | -1.22% | $31.46 | $31.46 | $30.79 | 1.09M |
| 2026-08-05 | $31.21 | -0.64% | $31.53 | $31.60 | $31.18 | 1.41M |
| 2026-08-04 | $31.41 | +0.42% | $31.24 | $31.66 | $31.09 | 1.40M |
| 2026-08-03 | $31.28 | +0.68% | $30.97 | $31.54 | $30.97 | 1.82M |
| 2026-07-31 | $31.07 | -0.29% | $31.17 | $31.31 | $30.82 | 1.69M |
| 2026-07-30 | $31.16 | -0.86% | $31.36 | $31.52 | $31.09 | 1.36M |
| 2026-07-29 | $31.43 | -0.16% | $31.31 | $31.70 | $31.26 | 1.86M |
| 2026-07-28 | $31.48 | +1.61% | $31.20 | $31.50 | $31.09 | 1.54M |
| 2026-07-27 | $30.98 | 0.00% | $31.13 | $31.34 | $30.98 | 1.81M |
| 2026-07-24 | $30.98 | +0.81% | $30.86 | $31.24 | $30.75 | 1.71M |
| 2026-07-23 | $30.73 | +1.12% | $30.29 | $30.73 | $30.04 | 2.03M |
| 2026-07-22 | $30.39 | -0.10% | $30.45 | $30.46 | $30.15 | 1.85M |
| 2026-07-21 | $30.42 | +0.07% | $30.26 | $30.42 | $30.02 | 2.05M |
| 2026-07-20 | $30.40 | -1.43% | $30.80 | $31.00 | $30.22 | 2.29M |
| 2026-07-17 | $30.84 | +0.49% | $30.63 | $31.18 | $30.50 | 3.19M |
| 2026-07-16 | $30.69 | +4.78% | $29.89 | $30.90 | $29.55 | 4.06M |
| 2026-07-15 | $29.29 | +1.00% | $29.04 | $29.44 | $29.04 | 2.31M |
| 2026-07-14 | $29.00 | -0.34% | $28.95 | $29.16 | $28.91 | 1.60M |
| 2026-07-13 | $29.10 | +1.32% | $28.80 | $29.14 | $28.68 | 1.64M |
| 2026-07-10 | $28.72 | +0.31% | $28.74 | $28.82 | $28.57 | 2.23M |
| 2026-07-09 | $28.63 | +1.49% | $28.24 | $28.84 | $28.24 | 1.30M |
| 2026-07-08 | $28.21 | -1.57% | $28.46 | $28.47 | $28.07 | 2.11M |
| 2026-07-07 | $28.66 | -0.28% | $28.92 | $28.96 | $28.65 | 1.68M |
| 2026-07-06 | $28.74 | +0.21% | $28.58 | $28.92 | $28.58 | 1.31M |
| 2026-07-02 | $28.68 | -0.76% | $29.05 | $29.14 | $28.50 | 1.59M |
| 2026-07-01 | $28.90 | +1.23% | $28.66 | $29.08 | $28.52 | 2.34M |
| 2026-06-30 | $28.55 | -0.76% | $28.59 | $28.84 | $28.50 | 1.88M |
| 2026-06-29 | $28.77 | -1.81% | $29.07 | $29.16 | $28.65 | 2.97M |
| 2026-06-26 | $29.30 | +2.06% | $28.88 | $29.38 | $28.72 | 6.67M |
| 2026-06-25 | $28.71 | -0.07% | $28.37 | $28.90 | $28.24 | 1.69M |
| 2026-06-24 | $28.73 | +1.95% | $28.24 | $28.74 | $28.20 | 1.89M |
| 2026-06-23 | $28.18 | +1.44% | $27.95 | $28.25 | $27.74 | 1.59M |
| 2026-06-22 | $27.78 | +0.47% | $27.75 | $28.07 | $27.72 | 1.67M |
| 2026-06-18 | $27.65 | +0.69% | $27.70 | $27.92 | $27.55 | 3.54M |
| 2026-06-17 | $27.46 | -1.93% | $27.84 | $28.14 | $27.21 | 2.21M |
| 2026-06-16 | $28.00 | +0.61% | $28.05 | $28.26 | $27.79 | 1.43M |
| 2026-06-15 | $27.83 | -1.49% | $28.45 | $28.56 | $27.76 | 1.60M |
| 2026-06-12 | $28.25 | +1.44% | $28.01 | $28.33 | $27.92 | 1.30M |
| 2026-06-11 | $27.85 | +0.87% | $27.73 | $27.94 | $27.52 | 1.66M |
| 2026-06-10 | $27.61 | +0.80% | $27.55 | $27.78 | $27.47 | 1.58M |
| 2026-06-09 | $27.39 | +1.29% | $27.29 | $27.80 | $27.24 | 1.97M |
| 2026-06-08 | $27.04 | -0.29% | $27.16 | $27.34 | $27.04 | 1.50M |
| 2026-06-05 | $27.12 | +1.04% | $26.95 | $27.30 | $26.88 | 1.08M |
| 2026-06-04 | $26.84 | +2.64% | $26.63 | $26.92 | $26.59 | 1.48M |
| 2026-06-03 | $26.15 | -2.24% | $26.52 | $26.70 | $26.13 | 1.62M |
| 2026-06-02 | $26.75 | +1.52% | $26.22 | $26.88 | $26.22 | 1.46M |
| 2026-06-01 | $26.35 | -1.53% | $26.43 | $26.56 | $26.17 | 1.31M |
| 2026-05-29 | $26.76 | -0.45% | $26.80 | $26.98 | $26.72 | 1.73M |
| 2026-05-28 | $26.88 | +0.75% | $26.60 | $26.91 | $26.48 | 1.28M |
| 2026-05-27 | $26.68 | -0.41% | $26.83 | $26.95 | $26.59 | 1.29M |
| 2026-05-26 | $26.79 | +0.68% | $26.61 | $26.94 | $26.52 | 1.46M |