Home BancShares, Inc. (HOMB)
NYSE: HOMB · Real-Time Price · USD
27.05
+0.27 (1.01%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Home BancShares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27.10 | 27.27 | 26.91 | 27.05 | 27.05 | 1.01% | 1,335,374 |
| Apr 27, 2026 | 26.50 | 26.88 | 26.45 | 26.78 | 26.78 | 1.21% | 1,723,563 |
| Apr 24, 2026 | 26.76 | 26.82 | 26.41 | 26.46 | 26.46 | -1.34% | 2,037,235 |
| Apr 23, 2026 | 26.79 | 27.03 | 26.54 | 26.82 | 26.82 | 0.52% | 2,355,383 |
| Apr 22, 2026 | 26.93 | 27.02 | 26.60 | 26.68 | 26.68 | -0.67% | 1,379,599 |
| Apr 21, 2026 | 27.11 | 27.48 | 26.81 | 26.86 | 26.86 | -1.18% | 2,140,140 |
| Apr 20, 2026 | 26.63 | 27.33 | 26.63 | 27.18 | 27.18 | 1.08% | 3,122,839 |
| Apr 17, 2026 | 26.93 | 27.29 | 26.57 | 26.89 | 26.89 | 0.56% | 2,485,933 |
| Apr 16, 2026 | 26.70 | 27.33 | 26.30 | 26.74 | 26.74 | -3.36% | 2,843,344 |
| Apr 15, 2026 | 27.93 | 28.00 | 27.61 | 27.67 | 27.67 | -1.04% | 1,693,814 |
| Apr 14, 2026 | 28.07 | 28.12 | 27.76 | 27.96 | 27.96 | -0.92% | 1,396,325 |
| Apr 13, 2026 | 27.87 | 28.22 | 27.68 | 28.22 | 28.22 | 0.82% | 1,186,354 |
| Apr 10, 2026 | 28.43 | 28.61 | 27.94 | 27.99 | 27.99 | -2.03% | 1,244,717 |
| Apr 9, 2026 | 27.97 | 28.65 | 27.93 | 28.57 | 28.57 | 1.49% | 1,239,643 |
| Apr 8, 2026 | 28.23 | 28.38 | 28.04 | 28.15 | 28.15 | 2.59% | 1,428,677 |
| Apr 7, 2026 | 27.32 | 27.56 | 27.26 | 27.44 | 27.44 | 0.11% | 1,008,033 |
| Apr 6, 2026 | 27.13 | 27.50 | 27.00 | 27.41 | 27.41 | 0.88% | 1,030,316 |
| Apr 2, 2026 | 26.80 | 27.22 | 26.75 | 27.17 | 27.17 | -0.11% | 1,003,625 |
| Apr 1, 2026 | 27.02 | 27.42 | 26.94 | 27.20 | 27.20 | 1.00% | 962,566 |
| Mar 31, 2026 | 26.95 | 27.06 | 26.56 | 26.93 | 26.93 | 1.74% | 1,378,466 |
| Mar 30, 2026 | 26.65 | 26.73 | 26.33 | 26.47 | 26.47 | 0.15% | 1,219,584 |
| Mar 27, 2026 | 26.65 | 26.72 | 26.33 | 26.43 | 26.43 | -1.12% | 1,445,452 |
| Mar 26, 2026 | 26.46 | 26.80 | 26.35 | 26.73 | 26.73 | 0.41% | 1,174,667 |
| Mar 25, 2026 | 26.78 | 26.92 | 26.34 | 26.62 | 26.62 | 0.08% | 1,077,093 |
| Mar 24, 2026 | 26.25 | 26.92 | 26.25 | 26.60 | 26.60 | 0.34% | 1,074,582 |
| Mar 23, 2026 | 26.81 | 27.10 | 26.49 | 26.51 | 26.51 | 1.49% | 1,837,598 |
| Mar 20, 2026 | 26.16 | 26.28 | 25.91 | 26.12 | 26.12 | - | 3,102,188 |
| Mar 19, 2026 | 25.92 | 26.28 | 25.68 | 26.12 | 26.12 | 0.38% | 1,451,337 |
| Mar 18, 2026 | 26.31 | 26.37 | 25.93 | 26.02 | 26.02 | -1.51% | 1,350,926 |
| Mar 17, 2026 | 26.66 | 26.72 | 26.16 | 26.42 | 26.42 | 0.19% | 1,221,490 |
| Mar 16, 2026 | 26.59 | 26.76 | 26.34 | 26.37 | 26.37 | 0.23% | 1,036,802 |
| Mar 13, 2026 | 26.52 | 26.60 | 26.02 | 26.31 | 26.31 | -0.08% | 1,507,155 |
| Mar 12, 2026 | 25.76 | 26.35 | 25.71 | 26.33 | 26.33 | 0.04% | 1,511,382 |
| Mar 11, 2026 | 26.54 | 26.79 | 26.14 | 26.32 | 26.32 | -1.42% | 1,133,856 |
| Mar 10, 2026 | 26.83 | 27.31 | 26.51 | 26.70 | 26.70 | -0.93% | 1,521,541 |
| Mar 9, 2026 | 26.67 | 27.10 | 26.00 | 26.95 | 26.95 | -0.04% | 2,128,598 |
| Mar 6, 2026 | 26.90 | 27.02 | 26.38 | 26.96 | 26.96 | -2.25% | 1,438,421 |
| Mar 5, 2026 | 27.72 | 27.96 | 27.44 | 27.58 | 27.58 | -1.57% | 1,525,649 |
| Mar 4, 2026 | 27.89 | 28.13 | 27.71 | 28.02 | 28.02 | 0.65% | 1,544,620 |
| Mar 3, 2026 | 27.31 | 28.07 | 27.11 | 27.84 | 27.84 | -0.46% | 1,489,044 |
| Mar 2, 2026 | 27.04 | 28.30 | 26.83 | 27.97 | 27.97 | 1.86% | 2,433,492 |
| Feb 27, 2026 | 28.36 | 28.36 | 27.16 | 27.46 | 27.46 | -4.88% | 2,380,971 |
| Feb 26, 2026 | 28.70 | 29.24 | 28.64 | 28.87 | 28.87 | 0.77% | 1,139,281 |
| Feb 25, 2026 | 28.44 | 28.75 | 28.34 | 28.65 | 28.65 | 1.31% | 1,159,954 |
| Feb 24, 2026 | 28.18 | 28.51 | 28.05 | 28.28 | 28.28 | -0.04% | 1,332,270 |
| Feb 23, 2026 | 29.36 | 29.50 | 28.04 | 28.29 | 28.29 | -3.78% | 1,477,992 |
| Feb 20, 2026 | 29.21 | 29.43 | 28.87 | 29.40 | 29.40 | 0.72% | 1,453,230 |
| Feb 19, 2026 | 29.00 | 29.20 | 28.82 | 29.19 | 29.19 | 0.10% | 917,488 |
| Feb 18, 2026 | 29.48 | 29.92 | 29.13 | 29.16 | 29.16 | -0.95% | 1,220,421 |
| Feb 17, 2026 | 29.49 | 29.82 | 29.28 | 29.44 | 29.44 | 0.31% | 1,062,374 |
| Feb 13, 2026 | 29.41 | 29.58 | 29.07 | 29.35 | 29.35 | -0.41% | 907,136 |
| Feb 12, 2026 | 29.96 | 30.03 | 29.02 | 29.47 | 29.47 | -0.81% | 1,569,960 |
| Feb 11, 2026 | 30.21 | 30.52 | 29.61 | 29.71 | 29.71 | -1.43% | 1,008,866 |
| Feb 10, 2026 | 30.16 | 30.41 | 29.93 | 30.14 | 29.93 | -0.40% | 943,123 |
| Feb 9, 2026 | 30.46 | 30.64 | 30.26 | 30.26 | 30.05 | -1.08% | 1,084,586 |
| Feb 6, 2026 | 30.30 | 30.83 | 30.22 | 30.59 | 30.38 | 1.70% | 1,445,464 |
| Feb 5, 2026 | 30.00 | 30.26 | 29.76 | 30.08 | 29.87 | 0.40% | 1,097,376 |
| Feb 4, 2026 | 29.70 | 30.29 | 29.59 | 29.96 | 29.75 | 1.66% | 1,168,847 |
| Feb 3, 2026 | 29.14 | 29.74 | 29.02 | 29.47 | 29.26 | 0.89% | 1,354,145 |
| Feb 2, 2026 | 28.80 | 29.42 | 28.75 | 29.21 | 29.01 | 1.07% | 1,218,586 |
| Jan 30, 2026 | 28.79 | 29.02 | 28.56 | 28.90 | 28.70 | -0.14% | 3,659,076 |
| Jan 29, 2026 | 28.42 | 28.96 | 28.42 | 28.94 | 28.74 | 2.23% | 1,605,787 |
| Jan 28, 2026 | 28.55 | 28.68 | 28.24 | 28.31 | 28.11 | -1.08% | 1,141,388 |
| Jan 27, 2026 | 28.58 | 28.75 | 28.46 | 28.62 | 28.42 | 0.28% | 845,273 |
| Jan 26, 2026 | 28.33 | 28.61 | 28.14 | 28.54 | 28.34 | 0.67% | 1,227,397 |
| Jan 23, 2026 | 29.14 | 29.21 | 28.29 | 28.35 | 28.15 | -3.31% | 1,197,067 |
| Jan 22, 2026 | 29.50 | 29.79 | 29.23 | 29.32 | 29.12 | -0.41% | 1,185,661 |
| Jan 21, 2026 | 28.62 | 29.60 | 28.56 | 29.44 | 29.23 | 3.30% | 1,430,829 |
| Jan 20, 2026 | 28.49 | 28.94 | 28.46 | 28.50 | 28.30 | -1.52% | 1,129,013 |
| Jan 16, 2026 | 28.98 | 29.22 | 28.75 | 28.94 | 28.74 | 0.24% | 1,788,264 |
| Jan 15, 2026 | 28.24 | 29.52 | 28.05 | 28.87 | 28.67 | 0.91% | 1,941,838 |
| Jan 14, 2026 | 27.95 | 28.80 | 27.89 | 28.61 | 28.41 | 1.96% | 2,130,706 |
| Jan 13, 2026 | 28.23 | 28.39 | 27.99 | 28.06 | 27.86 | -0.78% | 953,827 |
| Jan 12, 2026 | 28.10 | 28.47 | 28.00 | 28.28 | 28.08 | -0.60% | 1,632,733 |
| Jan 9, 2026 | 28.73 | 28.85 | 28.41 | 28.45 | 28.25 | -1.04% | 1,097,184 |
| Jan 8, 2026 | 28.22 | 29.00 | 28.22 | 28.75 | 28.55 | 1.48% | 1,022,978 |
| Jan 7, 2026 | 28.49 | 28.59 | 28.10 | 28.33 | 28.13 | -0.67% | 910,269 |
| Jan 6, 2026 | 27.97 | 28.53 | 27.83 | 28.52 | 28.32 | 1.53% | 1,150,637 |
| Jan 5, 2026 | 27.76 | 28.58 | 27.62 | 28.09 | 27.89 | 0.64% | 1,119,867 |
| Jan 2, 2026 | 27.76 | 28.07 | 27.41 | 27.91 | 27.72 | 0.47% | 1,442,138 |
| Dec 31, 2025 | 28.05 | 28.05 | 27.69 | 27.78 | 27.59 | -0.75% | 951,527 |
| Dec 30, 2025 | 28.14 | 28.14 | 27.88 | 27.99 | 27.79 | -0.53% | 968,943 |
| Dec 29, 2025 | 28.48 | 28.61 | 28.00 | 28.14 | 27.94 | -0.78% | 1,154,709 |
| Dec 26, 2025 | 28.41 | 28.52 | 28.29 | 28.36 | 28.16 | -0.18% | 996,875 |
| Dec 24, 2025 | 28.32 | 28.48 | 28.20 | 28.41 | 28.21 | 0.46% | 419,066 |
| Dec 23, 2025 | 28.62 | 28.79 | 28.27 | 28.28 | 28.08 | -1.19% | 1,051,198 |
| Dec 22, 2025 | 28.45 | 28.73 | 28.45 | 28.62 | 28.42 | 0.60% | 857,468 |
| Dec 19, 2025 | 28.67 | 28.73 | 28.27 | 28.45 | 28.25 | -0.87% | 4,088,666 |
| Dec 18, 2025 | 29.03 | 29.10 | 28.61 | 28.70 | 28.50 | -0.62% | 1,217,118 |
| Dec 17, 2025 | 28.65 | 29.07 | 28.52 | 28.88 | 28.68 | 0.63% | 1,474,818 |
| Dec 16, 2025 | 28.95 | 28.95 | 28.57 | 28.70 | 28.50 | -0.17% | 1,586,632 |
| Dec 15, 2025 | 29.00 | 29.05 | 28.63 | 28.75 | 28.55 | 0.07% | 1,141,347 |
| Dec 12, 2025 | 28.72 | 28.81 | 28.53 | 28.73 | 28.53 | 0.38% | 1,397,168 |
| Dec 11, 2025 | 28.71 | 28.97 | 28.54 | 28.62 | 28.42 | 0.10% | 1,561,437 |
| Dec 10, 2025 | 27.93 | 28.64 | 27.84 | 28.59 | 28.39 | 2.77% | 3,149,372 |
| Dec 9, 2025 | 28.63 | 28.74 | 27.75 | 27.82 | 27.63 | -2.04% | 1,600,396 |
| Dec 8, 2025 | 28.43 | 28.84 | 28.36 | 28.40 | 28.20 | 0.04% | 1,150,770 |
| Dec 5, 2025 | 28.36 | 28.59 | 28.29 | 28.39 | 28.19 | -0.46% | 666,590 |
| Dec 4, 2025 | 28.41 | 28.65 | 28.36 | 28.52 | 28.32 | 0.21% | 1,011,263 |
| Dec 3, 2025 | 28.00 | 28.54 | 27.80 | 28.46 | 28.26 | 1.79% | 1,202,947 |