Skip to main content
Home Bancshares, Inc. (Conway, AR) (HOMB)
NYSE: HOMB · Real-Time Price · USD
26.95
-0.01 (-0.04%)
At close: Mar 9, 2026, 4:00 PM EDT
26.95
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:20 PM EDT

HOMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626.6727.1026.0026.97-0.04%1,711,791
Mar 6, 202626.9027.0226.3826.9626.96-2.25%1,438,421
Mar 5, 202627.7227.9627.4427.5827.58-1.57%1,525,649
Mar 4, 202627.8928.1327.7128.0228.020.65%1,544,620
Mar 3, 202627.3128.0727.1127.8427.84-0.46%1,489,044
Mar 2, 202627.0428.3026.8327.9727.971.86%2,433,492
Feb 27, 202628.3628.3627.1627.4627.46-4.88%2,380,971
Feb 26, 202628.7029.2428.6428.8728.870.77%1,139,281
Feb 25, 202628.4428.7528.3428.6528.651.31%1,159,954
Feb 24, 202628.1828.5128.0528.2828.28-0.04%1,332,270
Feb 23, 202629.3629.5028.0428.2928.29-3.78%1,477,992
Feb 20, 202629.2129.4328.8729.4029.400.72%1,453,230
Feb 19, 202629.0029.2028.8229.1929.190.10%917,488
Feb 18, 202629.4829.9229.1329.1629.16-0.95%1,220,421
Feb 17, 202629.4929.8229.2829.4429.440.31%1,062,374
Feb 13, 202629.4129.5829.0729.3529.35-0.41%907,136
Feb 12, 202629.9630.0329.0229.4729.47-0.81%1,569,960
Feb 11, 202630.2130.5229.6129.7129.71-1.43%1,008,866
Feb 10, 202630.1630.4129.9330.1429.93-0.40%943,123
Feb 9, 202630.4630.6430.2630.2630.05-1.08%1,084,586
Feb 6, 202630.3030.8330.2230.5930.381.70%1,445,464
Feb 5, 202630.0030.2629.7630.0829.870.40%1,097,376
Feb 4, 202629.7030.2929.5929.9629.751.66%1,168,847
Feb 3, 202629.1429.7429.0229.4729.260.89%1,354,145
Feb 2, 202628.8029.4228.7529.2129.011.07%1,218,586
Jan 30, 202628.7929.0228.5628.9028.70-0.14%3,659,076
Jan 29, 202628.4228.9628.4228.9428.742.23%1,605,787
Jan 28, 202628.5528.6828.2428.3128.11-1.08%1,141,388
Jan 27, 202628.5828.7528.4628.6228.420.28%845,273
Jan 26, 202628.3328.6128.1428.5428.340.67%1,227,397
Jan 23, 202629.1429.2128.2928.3528.15-3.31%1,197,067
Jan 22, 202629.5029.7929.2329.3229.12-0.41%1,185,661
Jan 21, 202628.6229.6028.5629.4429.233.30%1,430,829
Jan 20, 202628.4928.9428.4628.5028.30-1.52%1,129,013
Jan 16, 202628.9829.2228.7528.9428.740.24%1,788,264
Jan 15, 202628.2429.5228.0528.8728.670.91%1,941,838
Jan 14, 202627.9528.8027.8928.6128.411.96%2,130,706
Jan 13, 202628.2328.3927.9928.0627.86-0.78%953,827
Jan 12, 202628.1028.4728.0028.2828.08-0.60%1,632,733
Jan 9, 202628.7328.8528.4128.4528.25-1.04%1,097,184
Jan 8, 202628.2229.0028.2228.7528.551.48%1,022,978
Jan 7, 202628.4928.5928.1028.3328.13-0.67%910,269
Jan 6, 202627.9728.5327.8328.5228.321.53%1,150,637
Jan 5, 202627.7628.5827.6228.0927.890.64%1,119,867
Jan 2, 202627.7628.0727.4127.9127.720.47%1,442,138
Dec 31, 202528.0528.0527.6927.7827.59-0.75%951,527
Dec 30, 202528.1428.1427.8827.9927.79-0.53%968,943
Dec 29, 202528.4828.6128.0028.1427.94-0.78%1,154,709
Dec 26, 202528.4128.5228.2928.3628.16-0.18%996,875
Dec 24, 202528.3228.4828.2028.4128.210.46%419,066
Dec 23, 202528.6228.7928.2728.2828.08-1.19%1,051,198
Dec 22, 202528.4528.7328.4528.6228.420.60%857,468
Dec 19, 202528.6728.7328.2728.4528.25-0.87%4,088,666
Dec 18, 202529.0329.1028.6128.7028.50-0.62%1,217,118
Dec 17, 202528.6529.0728.5228.8828.680.63%1,474,818
Dec 16, 202528.9528.9528.5728.7028.50-0.17%1,586,632
Dec 15, 202529.0029.0528.6328.7528.550.07%1,141,347
Dec 12, 202528.7228.8128.5328.7328.530.38%1,397,168
Dec 11, 202528.7128.9728.5428.6228.420.10%1,561,437
Dec 10, 202527.9328.6427.8428.5928.392.77%3,149,372
Dec 9, 202528.6328.7427.7527.8227.63-2.04%1,600,396
Dec 8, 202528.4328.8428.3628.4028.200.04%1,150,770
Dec 5, 202528.3628.5928.2928.3928.19-0.46%666,590
Dec 4, 202528.4128.6528.3628.5228.320.21%1,011,263
Dec 3, 202528.0028.5427.8028.4628.261.79%1,202,947
Dec 2, 202528.4528.4827.9327.9627.77-1.20%949,942
Dec 1, 202527.7928.4127.7928.3028.100.86%827,953
Nov 28, 202528.2428.3228.0328.0627.86-0.43%452,032
Nov 26, 202528.2528.4128.1728.1827.98-0.77%758,382
Nov 25, 202527.9428.5627.9228.4028.202.16%895,531
Nov 24, 202527.7527.9127.6027.8027.61-0.32%1,238,685
Nov 21, 202527.0828.0927.0427.8927.703.60%1,408,121
Nov 20, 202527.2527.5026.8426.9226.73-0.63%834,785
Nov 19, 202526.6827.1426.6827.0926.901.69%1,100,057
Nov 18, 202526.1826.7426.1726.6426.451.56%919,974
Nov 17, 202527.2827.2826.2026.2326.05-3.88%928,178
Nov 14, 202527.0927.3426.7627.2927.100.48%802,839
Nov 13, 202527.1827.5826.9927.1626.97-0.73%784,842
Nov 12, 202527.4627.7227.3227.3627.17-0.80%738,584
Nov 11, 202527.6527.6627.3027.5827.180.11%738,814
Nov 10, 202527.5127.6627.2727.5527.150.25%667,652
Nov 7, 202527.1027.4826.9527.4827.081.44%730,849
Nov 6, 202526.9927.2426.9427.0926.70-0.04%801,950
Nov 5, 202526.9927.4926.9427.1026.710.30%857,076
Nov 4, 202526.7527.1026.7027.0226.63-0.07%1,071,864
Nov 3, 202526.6927.0726.3827.0426.651.24%1,082,830
Oct 31, 202526.4926.8426.3026.7126.32-0.04%1,342,410
Oct 30, 202526.4127.0826.4126.7226.330.34%1,094,931
Oct 29, 202526.8527.3626.4826.6326.24-1.77%1,269,529
Oct 28, 202527.2727.3827.0327.1126.72-0.88%668,748
Oct 27, 202527.4127.5827.2527.3526.95-0.07%773,530
Oct 24, 202527.4027.6427.2327.3726.970.66%1,217,402
Oct 23, 202527.2227.3326.8127.1926.790.55%1,233,277
Oct 22, 202527.2027.4326.9627.0426.65-0.52%1,068,916
Oct 21, 202527.3327.3927.0927.1826.79-0.62%847,070
Oct 20, 202527.3427.4727.1127.3526.950.74%1,048,116
Oct 17, 202526.7727.2726.6427.1526.762.38%2,202,673
Oct 16, 202527.1227.9626.2426.5226.13-3.39%1,939,300
Oct 15, 202528.4728.5727.3227.4527.05-3.14%1,621,086
Oct 14, 202527.0828.4027.0428.3427.934.38%1,402,576