Skip to main content
Home Bancshares, Inc. (Conway, AR) (HOMB)
NYSE: HOMB · Real-Time Price · USD
28.39
-0.13 (-0.46%)
Dec 5, 2025, 4:00 PM EST - Market closed

HOMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.3628.5928.2928.3928.39-0.46%666,454
Dec 4, 202528.4128.6528.3628.5228.520.21%1,011,263
Dec 3, 202528.0028.5427.8028.4628.461.79%1,202,947
Dec 2, 202528.4528.4827.9327.9627.96-1.20%949,942
Dec 1, 202527.7928.4127.7928.3028.300.86%827,953
Nov 28, 202528.2428.3228.0328.0628.06-0.43%452,032
Nov 26, 202528.2528.4128.1728.1828.18-0.77%758,382
Nov 25, 202527.9428.5627.9228.4028.402.16%895,531
Nov 24, 202527.7527.9127.6027.8027.80-0.32%1,238,685
Nov 21, 202527.0828.0927.0427.8927.893.60%1,408,023
Nov 20, 202527.2527.5026.8426.9226.92-0.63%834,785
Nov 19, 202526.6827.1426.6827.0927.091.69%1,100,057
Nov 18, 202526.1826.7426.1726.6426.641.56%919,974
Nov 17, 202527.2827.2826.2026.2326.23-3.88%928,178
Nov 14, 202527.0927.3426.7627.2927.290.48%802,839
Nov 13, 202527.1827.5826.9927.1627.16-0.73%784,842
Nov 12, 202527.4627.7227.3227.3627.36-0.80%738,584
Nov 11, 202527.6527.6627.3027.5827.370.11%738,814
Nov 10, 202527.5127.6627.2727.5527.340.25%667,652
Nov 7, 202527.1027.4826.9527.4827.271.44%730,849
Nov 6, 202526.9927.2426.9427.0926.88-0.04%801,950
Nov 5, 202526.9927.4926.9427.1026.890.30%857,076
Nov 4, 202526.7527.1026.7027.0226.81-0.07%1,071,864
Nov 3, 202526.6927.0726.3827.0426.831.24%1,082,830
Oct 31, 202526.4926.8426.3026.7126.51-0.04%1,342,410
Oct 30, 202526.4127.0826.4126.7226.520.34%1,094,931
Oct 29, 202526.8527.3626.4826.6326.43-1.77%1,269,529
Oct 28, 202527.2727.3827.0327.1126.90-0.88%668,748
Oct 27, 202527.4127.5827.2527.3527.14-0.07%773,530
Oct 24, 202527.4027.6427.2327.3727.160.66%1,217,402
Oct 23, 202527.2227.3326.8127.1926.980.55%1,233,277
Oct 22, 202527.2027.4326.9627.0426.83-0.52%1,068,916
Oct 21, 202527.3327.3927.0927.1826.97-0.62%847,070
Oct 20, 202527.3427.4727.1127.3527.140.74%1,048,116
Oct 17, 202526.7727.2726.6427.1526.942.38%2,202,673
Oct 16, 202527.1227.9626.2426.5226.32-3.39%1,939,300
Oct 15, 202528.4728.5727.3227.4527.24-3.14%1,621,086
Oct 14, 202527.0828.4027.0428.3428.124.38%1,402,576
Oct 13, 202526.9327.2826.8127.1526.941.61%971,491
Oct 10, 202527.9328.0826.6526.7226.52-3.88%1,078,574
Oct 9, 202528.1328.1427.6327.8027.59-0.93%954,151
Oct 8, 202528.0328.1627.6828.0627.850.57%1,316,614
Oct 7, 202528.1328.3927.8027.9027.69-1.06%929,296
Oct 6, 202528.3528.6827.9428.2027.990.36%1,390,407
Oct 3, 202528.0728.4228.0728.1027.890.32%833,712
Oct 2, 202528.0228.2627.8128.0127.80-0.57%817,422
Oct 1, 202528.1228.2627.8828.1727.96-0.46%742,894
Sep 30, 202528.3828.5627.9528.3028.08-0.32%896,517
Sep 29, 202528.7428.7428.2928.3928.17-1.32%734,057
Sep 26, 202528.6428.8928.5728.7728.550.70%773,734
Sep 25, 202528.5228.6328.3528.5728.35-1,071,810
Sep 24, 202528.7128.9028.4828.5728.35-0.56%1,084,580
Sep 23, 202529.0329.4128.7028.7328.51-0.76%1,097,803
Sep 22, 202529.1529.3528.7828.9528.73-1.13%990,420
Sep 19, 202529.7729.7729.1529.2829.06-1.61%3,427,513
Sep 18, 202529.2729.8529.1129.7629.532.13%996,967
Sep 17, 202529.0229.8829.0229.1428.920.59%1,267,059
Sep 16, 202529.3129.3428.7828.9728.75-1.40%830,844
Sep 15, 202529.9530.2529.3229.3829.16-1.64%1,339,974
Sep 12, 202529.3430.0029.1829.8729.641.63%1,561,968
Sep 11, 202529.4729.5229.1529.3929.17-0.41%937,323
Sep 10, 202529.3729.5829.0629.5129.290.99%934,068
Sep 9, 202529.6029.7529.1629.2229.00-1.35%671,071
Sep 8, 202529.8629.8629.3929.6229.39-0.80%857,545
Sep 5, 202530.2230.4829.6329.8629.63-0.76%1,085,769
Sep 4, 202529.6630.1029.4730.0929.862.03%897,761
Sep 3, 202529.3129.7629.1629.4929.27-0.03%688,294
Sep 2, 202529.3729.5829.2129.5029.28-0.87%670,890
Aug 29, 202529.7929.9729.6229.7629.53-0.03%880,720
Aug 28, 202530.2430.2429.5729.7729.54-0.93%891,275
Aug 27, 202529.7130.2729.7130.0529.820.43%1,061,065
Aug 26, 202529.5530.1429.5529.9229.690.67%864,398
Aug 25, 202529.8830.0429.7129.7229.49-0.77%586,819
Aug 22, 202528.8130.0428.6129.9529.724.72%1,321,597
Aug 21, 202528.6228.7928.5028.6028.38-0.56%404,446
Aug 20, 202528.8528.8928.5728.7628.540.31%750,666
Aug 19, 202528.4428.7828.2628.6728.450.70%711,411
Aug 18, 202528.2428.4728.0428.4728.250.89%670,453
Aug 15, 202528.8828.9828.1828.2228.01-2.15%700,859
Aug 14, 202528.5328.8928.4428.8428.620.07%799,901
Aug 13, 202528.6028.8528.3828.8228.600.70%850,481
Aug 12, 202527.9228.6727.8928.6228.203.32%793,157
Aug 11, 202527.7027.8027.4727.7027.300.07%821,521
Aug 8, 202527.8027.8527.4627.6827.280.47%567,729
Aug 7, 202527.9827.9827.4627.5527.15-0.58%775,701
Aug 6, 202527.9928.0427.6827.7127.31-1.04%554,203
Aug 5, 202527.9828.0027.4828.0027.590.25%999,658
Aug 4, 202527.7127.9527.5827.9327.521.20%941,651
Aug 1, 202527.7427.9127.2127.6027.20-1.99%1,208,084
Jul 31, 202528.0928.3428.0128.1627.75-0.64%1,003,705
Jul 30, 202528.7528.8828.2128.3427.93-1.39%972,630
Jul 29, 202529.1629.2028.6128.7428.32-0.62%722,542
Jul 28, 202528.8128.9228.4928.9228.500.87%895,247
Jul 25, 202528.8128.8128.3328.6728.25-0.49%965,398
Jul 24, 202529.3629.4428.8028.8128.39-2.27%1,567,177
Jul 23, 202529.8329.8629.3829.4829.05-0.77%736,409
Jul 22, 202529.8030.0929.6629.7129.28-0.47%1,100,986
Jul 21, 202530.1630.4229.8129.8529.42-1.13%1,097,816
Jul 18, 202529.5730.1929.3630.1929.753.64%2,042,544
Jul 17, 202529.0929.6628.3729.1328.712.14%2,122,186