Home BancShares, Inc. HOMB
29.99 USD -0.01 (-0.03%)
Regular-session close
29.99 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
29.81 Day range 30.11
25.68 52-week range 31.48
- YTD
- +7.96%
- 1 year
- +10.42%
HOMB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 30.19 | 30.10 | 29.81 | 29.99 | -0.01 | -0.03% | 1,518,470 |
| Nov 12, 2026 | 30.29 | 30.38 | 29.93 | 30.00 | -0.21 | -0.70% | 1,226,500 |
| Nov 11, 2026 | 30.15 | 30.26 | 29.94 | 30.21 | -0.02 | -0.07% | 1,364,000 |
| Nov 10, 2026 | 30.23 | 30.39 | 29.99 | 30.23 | -0.17 | -0.56% | 1,596,600 |
| Nov 9, 2026 | 30.21 | 30.50 | 30.04 | 30.40 | +0.54 | +1.81% | 1,815,700 |
| Nov 6, 2026 | 29.79 | 30.10 | 29.70 | 29.86 | -0.21 | -0.70% | 1,041,500 |
| Nov 5, 2026 | 30.89 | 31.25 | 29.88 | 30.07 | -0.38 | -1.25% | 1,758,200 |
| Nov 4, 2026 | 30.76 | 31.21 | 30.25 | 30.45 | +0.33 | +1.10% | 1,883,200 |
| Nov 3, 2026 | 30.34 | 30.46 | 30.05 | 30.12 | -0.30 | -0.99% | 1,330,600 |
| Nov 2, 2026 | 29.93 | 30.63 | 29.80 | 30.42 | +0.65 | +2.18% | 1,538,500 |
| Oct 30, 2026 | 30.35 | 30.35 | 29.71 | 29.77 | -0.32 | -1.06% | 1,386,600 |
| Oct 29, 2026 | 30.07 | 30.29 | 30.00 | 30.09 | +0.37 | +1.24% | 1,122,500 |
| Oct 28, 2026 | 30.05 | 30.06 | 29.41 | 29.72 | -0.29 | -0.97% | 1,604,300 |
| Oct 27, 2026 | 30.12 | 30.18 | 29.85 | 30.01 | -0.06 | -0.20% | 1,673,900 |
| Oct 26, 2026 | 30.23 | 30.42 | 30.02 | 30.07 | -0.03 | -0.10% | 1,406,500 |
| Oct 23, 2026 | 29.97 | 30.30 | 29.91 | 30.10 | -0.05 | -0.17% | 1,670,600 |
| Oct 22, 2026 | 29.53 | 30.23 | 29.43 | 30.15 | +0.78 | +2.66% | 1,533,300 |
| Oct 21, 2026 | 29.48 | 29.54 | 29.21 | 29.37 | -0.02 | -0.07% | 1,615,100 |
| Oct 20, 2026 | 29.20 | 29.69 | 29.20 | 29.39 | +0.26 | +0.89% | 2,241,100 |
| Oct 19, 2026 | 29.14 | 29.20 | 28.97 | 29.13 | -0.07 | -0.24% | 2,658,500 |
| Oct 16, 2026 | 29.05 | 29.46 | 28.86 | 29.20 | +0.33 | +1.14% | 2,375,800 |
| Oct 15, 2026 | 27.75 | 28.87 | 27.60 | 28.87 | +0.58 | +2.05% | 4,760,300 |
| Oct 14, 2026 | 28.00 | 28.35 | 28.00 | 28.29 | -0.07 | -0.25% | 1,956,000 |
| Oct 13, 2026 | 28.68 | 28.72 | 28.23 | 28.36 | -0.14 | -0.49% | 1,202,200 |
| Oct 12, 2026 | 28.33 | 28.67 | 28.30 | 28.50 | +0.25 | +0.88% | 1,171,600 |
| Oct 9, 2026 | 28.42 | 28.44 | 28.20 | 28.25 | -0.23 | -0.81% | 1,033,700 |
| Oct 8, 2026 | 28.05 | 28.55 | 27.99 | 28.48 | +0.30 | +1.06% | 1,570,500 |
| Oct 7, 2026 | 28.34 | 28.34 | 28.02 | 28.18 | -0.37 | -1.30% | 1,184,800 |
| Oct 6, 2026 | 28.68 | 28.87 | 28.46 | 28.55 | -0.02 | -0.07% | 1,413,400 |
| Oct 5, 2026 | 28.67 | 28.77 | 28.30 | 28.57 | -0.10 | -0.35% | 1,664,100 |
| Oct 2, 2026 | 28.70 | 28.95 | 28.52 | 28.67 | +0.11 | +0.39% | 1,764,400 |
| Oct 1, 2026 | 28.02 | 28.58 | 27.73 | 28.56 | +0.38 | +1.35% | 1,628,400 |
| Sep 30, 2026 | 28.47 | 28.61 | 28.03 | 28.18 | -0.23 | -0.81% | 1,568,700 |
| Sep 29, 2026 | 28.87 | 28.97 | 28.35 | 28.41 | -0.45 | -1.56% | 1,277,900 |
| Sep 28, 2026 | 29.17 | 29.17 | 28.79 | 28.86 | -0.33 | -1.13% | 1,202,400 |
| Sep 25, 2026 | 28.99 | 29.31 | 28.96 | 29.19 | +0.23 | +0.79% | 1,591,700 |
| Sep 24, 2026 | 28.99 | 29.12 | 28.71 | 28.96 | +0.12 | +0.42% | 1,643,000 |
| Sep 23, 2026 | 29.11 | 29.25 | 28.83 | 28.84 | -0.30 | -1.03% | 1,160,600 |
| Sep 22, 2026 | 29.79 | 29.85 | 29.14 | 29.14 | -0.47 | -1.59% | 1,655,900 |
| Sep 21, 2026 | 29.87 | 29.96 | 29.61 | 29.61 | -0.18 | -0.60% | 1,158,900 |
| Sep 18, 2026 | 29.72 | 29.81 | 29.50 | 29.79 | +0.03 | +0.10% | 4,077,600 |
| Sep 17, 2026 | 30.02 | 30.09 | 29.70 | 29.76 | +0.02 | +0.07% | 1,035,700 |
| Sep 16, 2026 | 30.13 | 30.15 | 29.28 | 29.74 | -0.47 | -1.56% | 1,861,800 |
| Sep 15, 2026 | 30.08 | 30.36 | 30.01 | 30.21 | +0.21 | +0.70% | 1,478,000 |
| Sep 14, 2026 | 29.99 | 30.25 | 29.90 | 30.00 | +0.03 | +0.10% | 1,836,700 |
| Sep 11, 2026 | 30.09 | 30.16 | 29.58 | 29.97 | +0.20 | +0.67% | 1,126,700 |
| Sep 10, 2026 | 29.77 | 29.80 | 29.42 | 29.77 | +0.06 | +0.20% | 1,515,000 |
| Sep 9, 2026 | 29.71 | 29.98 | 29.53 | 29.71 | -0.08 | -0.27% | 1,438,300 |
| Sep 8, 2026 | 30.17 | 30.20 | 29.77 | 29.79 | -0.36 | -1.19% | 1,226,500 |
| Sep 4, 2026 | 29.88 | 30.28 | 29.88 | 30.15 | +0.15 | +0.50% | 1,036,500 |
| Sep 3, 2026 | 29.85 | 30.17 | 29.75 | 30.00 | +0.31 | +1.04% | 1,390,500 |
| Sep 2, 2026 | 29.30 | 29.84 | 29.27 | 29.69 | +0.59 | +2.03% | 1,585,100 |
| Sep 1, 2026 | 29.46 | 29.68 | 29.09 | 29.10 | -0.36 | -1.22% | 1,293,900 |
| Aug 31, 2026 | 29.57 | 29.61 | 29.39 | 29.46 | -0.16 | -0.54% | 1,691,000 |
| Aug 28, 2026 | 29.82 | 29.96 | 29.62 | 29.62 | -0.05 | -0.17% | 1,154,900 |
| Aug 27, 2026 | 29.54 | 29.77 | 29.41 | 29.67 | -0.15 | -0.50% | 1,221,700 |
| Aug 26, 2026 | 29.97 | 30.09 | 29.79 | 29.82 | -0.08 | -0.27% | 1,911,000 |
| Aug 25, 2026 | 30.17 | 30.17 | 29.80 | 29.90 | -0.16 | -0.53% | 1,082,900 |
| Aug 24, 2026 | 30.23 | 30.59 | 30.05 | 30.06 | -0.21 | -0.69% | 873,100 |
| Aug 21, 2026 | 30.38 | 30.50 | 30.17 | 30.27 | +0.08 | +0.26% | 1,200,300 |
| Aug 20, 2026 | 30.26 | 30.48 | 30.19 | 30.19 | -0.22 | -0.72% | 1,177,200 |
| Aug 19, 2026 | 31.00 | 31.14 | 30.32 | 30.41 | -0.56 | -1.81% | 1,378,300 |
| Aug 18, 2026 | 31.35 | 31.35 | 30.84 | 30.97 | -0.14 | -0.45% | 1,151,800 |
| Aug 17, 2026 | 31.17 | 31.53 | 31.11 | 31.11 | -0.28 | -0.89% | 1,809,400 |
| Aug 14, 2026 | 31.27 | 31.54 | 31.05 | 31.39 | +0.04 | +0.13% | 1,086,000 |
65 days, newest first. Daily bars as drawn on the HOMB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.