Skip to main content
Home BancShares, Inc. (HOMB)
NYSE: HOMB · Real-Time Price · USD
29.30
+0.59 (2.06%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Home BancShares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202628.8829.3828.7229.3029.302.06%6,540,773
Jun 25, 202628.3728.9028.2428.7128.71-0.07%1,652,514
Jun 24, 202628.2428.7428.2028.7328.731.95%1,814,511
Jun 23, 202627.9528.2527.7428.1828.181.44%1,589,051
Jun 22, 202627.7528.0727.7227.7827.780.47%1,670,561
Jun 18, 202627.7027.9227.5527.6527.650.69%3,222,500
Jun 17, 202627.8428.1427.2127.4627.46-1.93%2,208,220
Jun 16, 202628.0528.2627.7928.0028.000.61%1,433,370
Jun 15, 202628.4528.5627.7627.8327.83-1.49%1,597,805
Jun 12, 202628.0128.3327.9228.2528.251.44%1,301,696
Jun 11, 202627.7327.9427.5227.8527.850.87%1,657,512
Jun 10, 202627.5527.7827.4727.6127.610.80%1,577,482
Jun 9, 202627.2927.8027.2427.3927.391.29%1,974,531
Jun 8, 202627.1627.3427.0427.0427.04-0.29%1,483,216
Jun 5, 202626.9527.3026.8827.1227.121.04%1,075,878
Jun 4, 202626.6326.9226.5926.8426.842.64%1,436,155
Jun 3, 202626.5226.7026.1326.1526.15-2.24%1,619,717
Jun 2, 202626.2226.8826.2226.7526.751.52%1,464,356
Jun 1, 202626.4326.5626.1726.3526.35-1.53%1,314,866
May 29, 202626.8026.9826.7226.7626.76-0.45%1,669,340
May 28, 202626.6026.9126.4826.8826.880.75%1,277,348
May 27, 202626.8326.9526.5926.6826.68-0.41%1,290,919
May 26, 202626.6126.9426.5226.7926.790.68%1,422,085
May 22, 202626.3726.8026.3726.6126.610.04%1,174,181
May 21, 202626.4426.6826.2026.6026.600.08%1,598,701
May 20, 202626.1726.7226.0026.5826.581.80%1,616,246
May 19, 202626.0926.2225.8126.1126.110.08%1,432,769
May 18, 202625.5326.1825.5326.0926.091.60%1,090,159
May 15, 202625.9325.9825.5025.6825.68-0.66%1,689,313
May 14, 202625.9926.2325.8225.8525.850.35%1,297,714
May 13, 202625.8526.0725.6625.7625.76-1.19%1,601,325
May 12, 202626.3226.4025.8126.2826.070.11%1,412,593
May 11, 202626.8526.8526.1326.2526.04-1.91%1,877,424
May 8, 202626.8626.9126.6126.7626.55-0.30%1,261,143
May 7, 202627.0727.1726.7926.8426.63-0.70%1,267,602
May 6, 202626.8927.2526.8527.0326.811.24%1,390,846
May 5, 202626.5926.7826.4826.7026.490.60%1,072,102
May 4, 202626.5426.8126.4626.5426.33-0.75%1,172,286
May 1, 202626.8727.0226.6826.7426.53-0.48%963,812
Apr 30, 202626.3726.9826.3026.8726.661.36%1,514,639
Apr 29, 202626.9427.1126.4126.5126.30-2.00%1,475,768
Apr 28, 202627.1027.2726.9127.0526.831.01%1,335,374
Apr 27, 202626.5026.8826.4526.7826.571.21%1,723,563
Apr 24, 202626.7626.8226.4126.4626.25-1.34%2,198,742
Apr 23, 202626.7927.0326.5426.8226.610.52%2,355,383
Apr 22, 202626.9327.0226.6026.6826.47-0.67%1,379,623
Apr 21, 202627.1127.4826.8126.8626.65-1.18%2,140,405
Apr 20, 202626.6327.3326.6327.1826.961.08%3,125,016
Apr 17, 202626.9327.2926.5726.8926.680.56%2,487,687
Apr 16, 202626.7027.3326.3026.7426.53-3.36%2,843,660
Apr 15, 202627.9328.0027.6127.6727.45-1.04%1,696,083
Apr 14, 202628.0728.1227.7627.9627.74-0.92%1,399,834
Apr 13, 202627.8728.2227.6828.2227.990.82%1,186,369
Apr 10, 202628.4328.6127.9427.9927.77-2.03%1,244,717
Apr 9, 202627.9728.6527.9328.5728.341.49%1,239,684
Apr 8, 202628.2328.3828.0428.1527.932.59%1,428,686
Apr 7, 202627.3227.5627.2627.4427.220.11%1,008,033
Apr 6, 202627.1327.5027.0027.4127.190.88%1,030,326
Apr 2, 202626.8027.2226.7527.1726.95-0.11%1,003,625
Apr 1, 202627.0227.4226.9427.2026.981.00%962,566
Mar 31, 202626.9527.0626.5626.9326.711.74%1,378,466
Mar 30, 202626.6526.7326.3326.4726.260.15%1,220,595
Mar 27, 202626.6526.7226.3326.4326.22-1.12%1,445,452
Mar 26, 202626.4626.8026.3526.7326.520.41%1,174,979
Mar 25, 202626.7826.9226.3426.6226.410.08%1,101,407
Mar 24, 202626.2526.9226.2526.6026.390.34%1,077,982
Mar 23, 202626.8127.1026.4926.5126.301.49%1,838,366
Mar 20, 202626.1626.2825.9126.1225.91-3,234,622
Mar 19, 202625.9226.2825.6826.1225.910.38%1,462,976
Mar 18, 202626.3126.3725.9326.0225.81-1.51%1,350,926
Mar 17, 202626.6626.7226.1626.4226.210.19%1,221,490
Mar 16, 202626.5926.7626.3426.3726.160.23%1,036,803
Mar 13, 202626.5226.6026.0226.3126.10-0.08%1,507,648
Mar 12, 202625.7626.3525.7126.3326.120.04%1,511,382
Mar 11, 202626.5426.7926.1426.3226.11-1.42%1,158,461
Mar 10, 202626.8327.3126.5126.7026.49-0.93%1,521,551
Mar 9, 202626.6727.1026.0026.9526.73-0.04%2,128,598
Mar 6, 202626.9027.0226.3826.9626.74-2.25%1,438,421
Mar 5, 202627.7227.9627.4427.5827.36-1.57%1,525,649
Mar 4, 202627.8928.1327.7128.0227.800.65%1,546,021
Mar 3, 202627.3128.0727.1127.8427.62-0.46%1,489,404
Mar 2, 202627.0428.3026.8327.9727.751.86%2,433,493
Feb 27, 202628.3628.3627.1627.4627.24-4.88%2,406,884
Feb 26, 202628.7029.2428.6428.8728.640.77%1,139,281
Feb 25, 202628.4428.7528.3428.6528.421.31%1,159,954
Feb 24, 202628.1828.5128.0528.2828.05-0.04%1,332,275
Feb 23, 202629.3629.5028.0428.2928.06-3.78%1,478,002
Feb 20, 202629.2129.4328.8729.4029.170.72%1,453,230
Feb 19, 202629.0029.2028.8229.1928.960.10%917,489
Feb 18, 202629.4829.9229.1329.1628.93-0.95%1,220,421
Feb 17, 202629.4929.8229.2829.4429.200.31%1,072,911
Feb 13, 202629.4129.5829.0729.3529.12-0.41%907,136
Feb 12, 202629.9630.0329.0229.4729.23-0.81%1,569,960
Feb 11, 202630.2130.5229.6129.7129.47-0.74%1,008,880
Feb 10, 202630.1630.4129.9330.1429.69-0.40%943,123
Feb 9, 202630.4630.6430.2630.2629.81-1.08%1,084,586
Feb 6, 202630.3030.8330.2230.5930.131.70%1,445,464
Feb 5, 202630.0030.2629.7630.0829.630.40%1,097,376
Feb 4, 202629.7030.2929.5929.9629.511.66%1,168,847
Feb 3, 202629.1429.7429.0229.4729.030.89%1,354,145