NYSE : HOMB
Home BancShares, Inc. — Price history
Financials · Banks - Regional · United States
Last price 30.09 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.99B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Home BancShares, Inc. (HOMB) closed at 30.42 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 29.93 | 30.63 | 29.8 | 30.42 | 1,538,543 | +2.18% |
| 2026-10-30 | 30.35 | 30.35 | 29.71 | 29.77 | 1,386,598 | -1.06% |
| 2026-10-29 | 30.07 | 30.29 | 29.995 | 30.09 | 1,122,508 | +1.24% |
| 2026-10-28 | 30.05 | 30.06 | 29.41 | 29.72 | 1,604,357 | -0.97% |
| 2026-10-27 | 30.12 | 30.18 | 29.85 | 30.01 | 1,673,921 | -0.20% |
| 2026-10-26 | 30.23 | 30.42 | 30.015 | 30.07 | 1,406,468 | -0.10% |
| 2026-10-23 | 29.97 | 30.295 | 29.91 | 30.1 | 1,670,570 | -0.17% |
| 2026-10-22 | 29.53 | 30.23 | 29.43 | 30.15 | 1,533,331 | +2.66% |
| 2026-10-21 | 29.48 | 29.535 | 29.205 | 29.37 | 1,615,321 | -0.07% |
| 2026-10-20 | 29.2 | 29.685 | 29.2 | 29.39 | 2,241,260 | +0.89% |
| 2026-10-19 | 29.14 | 29.2 | 28.97 | 29.13 | 2,658,451 | -0.24% |
| 2026-10-16 | 29.05 | 29.46 | 28.86 | 29.2 | 2,375,774 | +1.14% |
| 2026-10-15 | 27.75 | 28.87 | 27.6 | 28.87 | 4,594,922 | +2.05% |
| 2026-10-14 | 28 | 28.35 | 28 | 28.29 | 1,942,107 | -0.25% |
| 2026-10-13 | 28.68 | 28.72 | 28.23 | 28.36 | 1,202,186 | -0.49% |
| 2026-10-12 | 28.33 | 28.67 | 28.3 | 28.5 | 1,171,520 | +0.88% |
| 2026-10-09 | 28.42 | 28.44 | 28.2 | 28.25 | 1,033,653 | -0.81% |
| 2026-10-08 | 28.05 | 28.55 | 27.99 | 28.48 | 1,570,241 | +1.06% |
| 2026-10-07 | 28.34 | 28.34 | 28.02 | 28.18 | 1,184,804 | -1.30% |
| 2026-10-06 | 28.68 | 28.87 | 28.455 | 28.55 | 1,404,163 | -0.07% |
| 2026-10-05 | 28.67 | 28.765 | 28.3 | 28.57 | 1,664,091 | -0.35% |
| 2026-10-02 | 28.7 | 28.95 | 28.515 | 28.67 | 1,764,402 | +0.39% |
| 2026-10-01 | 28.02 | 28.58 | 27.73 | 28.56 | 1,628,325 | +1.35% |
| 2026-09-30 | 28.47 | 28.605 | 28.025 | 28.18 | 1,568,660 | -0.81% |
| 2026-09-29 | 28.87 | 28.97 | 28.345 | 28.41 | 1,277,251 | -1.56% |
| 2026-09-28 | 29.17 | 29.17 | 28.785 | 28.86 | 1,202,445 | -1.13% |
| 2026-09-25 | 28.99 | 29.31 | 28.96 | 29.19 | 1,591,724 | +0.79% |
| 2026-09-24 | 28.99 | 29.115 | 28.705 | 28.96 | 1,622,919 | +0.42% |
| 2026-09-23 | 29.11 | 29.245 | 28.83 | 28.84 | 1,160,561 | -1.03% |
| 2026-09-22 | 29.79 | 29.845 | 29.14 | 29.14 | 1,655,833 | -1.59% |
| 2026-09-21 | 29.87 | 29.96 | 29.61 | 29.61 | 1,158,870 | -0.60% |
| 2026-09-18 | 29.72 | 29.81 | 29.5 | 29.79 | 3,918,610 | +0.10% |
| 2026-09-17 | 30.02 | 30.09 | 29.7 | 29.76 | 1,035,684 | +0.07% |
| 2026-09-16 | 30.13 | 30.15 | 29.275 | 29.74 | 1,851,212 | -1.56% |
| 2026-09-15 | 30.08 | 30.36 | 30.01 | 30.21 | 1,478,039 | +0.70% |
| 2026-09-14 | 29.99 | 30.25 | 29.9 | 30 | 1,836,710 | +0.10% |
| 2026-09-11 | 30.09 | 30.16 | 29.58 | 29.97 | 1,126,653 | +0.67% |
| 2026-09-10 | 29.77 | 29.8 | 29.42 | 29.77 | 1,489,192 | +0.20% |
| 2026-09-09 | 29.71 | 29.98 | 29.525 | 29.71 | 1,434,836 | -0.27% |
| 2026-09-08 | 30.17 | 30.2 | 29.77 | 29.79 | 1,190,611 | -1.19% |
| 2026-09-04 | 29.88 | 30.28 | 29.88 | 30.15 | 1,036,474 | +0.50% |
| 2026-09-03 | 29.85 | 30.17 | 29.745 | 30 | 1,390,453 | +1.04% |
| 2026-09-02 | 29.3 | 29.835 | 29.27 | 29.69 | 1,541,863 | +2.03% |
| 2026-09-01 | 29.46 | 29.68 | 29.085 | 29.1 | 1,293,892 | -1.22% |
| 2026-08-31 | 29.57 | 29.605 | 29.39 | 29.46 | 1,691,045 | -0.54% |
| 2026-08-28 | 29.82 | 29.96 | 29.615 | 29.62 | 1,154,924 | -0.17% |
| 2026-08-27 | 29.54 | 29.77 | 29.41 | 29.67 | 1,221,717 | -0.50% |
| 2026-08-26 | 29.97 | 30.09 | 29.79 | 29.82 | 1,911,023 | -0.27% |
| 2026-08-25 | 30.17 | 30.17 | 29.795 | 29.9 | 1,071,644 | -0.53% |
| 2026-08-24 | 30.23 | 30.585 | 30.045 | 30.06 | 873,117 | -0.69% |
| 2026-08-21 | 30.38 | 30.5 | 30.165 | 30.27 | 1,178,054 | +0.26% |
| 2026-08-20 | 30.26 | 30.475 | 30.19 | 30.19 | 1,177,185 | -0.72% |
| 2026-08-19 | 31 | 31.14 | 30.32 | 30.41 | 1,373,299 | -1.81% |
| 2026-08-18 | 31.35 | 31.35 | 30.841 | 30.97 | 1,151,813 | -0.45% |
| 2026-08-17 | 31.17 | 31.53 | 31.11 | 31.11 | 1,809,376 | -0.89% |
| 2026-08-14 | 31.27 | 31.54 | 31.045 | 31.39 | 1,078,372 | +0.13% |
| 2026-08-13 | 31.3 | 31.425 | 31.095 | 31.35 | 1,154,311 | +0.74% |
| 2026-08-12 | 30.78 | 31.13 | 30.74 | 31.12 | 1,126,187 | +1.10% |
| 2026-08-11 | 30.74 | 31.165 | 30.734 | 31.01 | 1,243,587 | +0.81% |
| 2026-08-10 | 30.6 | 30.88 | 30.6 | 30.76 | 1,403,800 | -0.16% |
| 2026-08-07 | 30.69 | 30.945 | 30.51 | 30.81 | 919,919 | -0.06% |
| 2026-08-06 | 31.46 | 31.46 | 30.79 | 30.83 | 1,088,644 | -1.22% |
| 2026-08-05 | 31.53 | 31.6 | 31.18 | 31.21 | 1,409,606 | -0.64% |
| 2026-08-04 | 31.24 | 31.655 | 31.085 | 31.41 | 1,403,127 | +0.42% |
| 2026-08-03 | 30.97 | 31.535 | 30.97 | 31.28 | 1,823,055 | +0.68% |
| 2026-07-31 | 31.17 | 31.31 | 30.82 | 31.07 | 1,692,983 | -0.29% |
| 2026-07-30 | 31.36 | 31.52 | 31.09 | 31.16 | 1,358,105 | -0.86% |
| 2026-07-29 | 31.31 | 31.7 | 31.26 | 31.43 | 1,864,054 | -0.16% |
| 2026-07-28 | 31.2 | 31.5 | 31.09 | 31.48 | 1,544,160 | +1.61% |
| 2026-07-27 | 31.13 | 31.34 | 30.98 | 30.98 | 1,805,032 | +0.00% |
| 2026-07-24 | 30.86 | 31.235 | 30.75 | 30.98 | 1,707,560 | +0.81% |
| 2026-07-23 | 30.29 | 30.73 | 30.04 | 30.73 | 2,029,024 | +1.12% |
| 2026-07-22 | 30.45 | 30.46 | 30.15 | 30.39 | 1,846,834 | -0.10% |
| 2026-07-21 | 30.26 | 30.42 | 30.02 | 30.42 | 2,045,388 | +0.07% |
| 2026-07-20 | 30.8 | 31 | 30.22 | 30.4 | 2,288,395 | -1.43% |
| 2026-07-17 | 30.63 | 31.18 | 30.5 | 30.84 | 3,189,059 | +0.49% |
| 2026-07-16 | 29.89 | 30.9 | 29.55 | 30.69 | 4,060,873 | +4.78% |
| 2026-07-15 | 29.04 | 29.44 | 29.04 | 29.29 | 2,307,040 | +1.00% |
| 2026-07-14 | 28.95 | 29.16 | 28.905 | 29 | 1,600,986 | -0.34% |
| 2026-07-13 | 28.8 | 29.135 | 28.68 | 29.1 | 1,638,558 | +1.32% |
| 2026-07-10 | 28.74 | 28.816 | 28.57 | 28.72 | 2,230,296 | +0.31% |
| 2026-07-09 | 28.24 | 28.835 | 28.235 | 28.63 | 1,303,430 | +1.49% |
| 2026-07-08 | 28.46 | 28.465 | 28.07 | 28.21 | 2,106,195 | -1.57% |
| 2026-07-07 | 28.92 | 28.96 | 28.645 | 28.66 | 1,677,610 | -0.28% |
| 2026-07-06 | 28.58 | 28.92 | 28.58 | 28.74 | 1,311,385 | +0.21% |
| 2026-07-02 | 29.05 | 29.14 | 28.495 | 28.68 | 1,593,863 | -0.76% |
| 2026-07-01 | 28.66 | 29.08 | 28.515 | 28.9 | 2,336,611 | +1.23% |
| 2026-06-30 | 28.59 | 28.84 | 28.5 | 28.55 | 1,879,602 | -0.76% |
| 2026-06-29 | 29.07 | 29.16 | 28.65 | 28.77 | 2,965,891 | -1.81% |
| 2026-06-26 | 28.88 | 29.38 | 28.72 | 29.3 | 6,668,323 | +2.06% |
| 2026-06-25 | 28.37 | 28.9 | 28.24 | 28.71 | 1,693,091 | -0.07% |
| 2026-06-24 | 28.24 | 28.74 | 28.2 | 28.73 | 1,892,624 | +1.95% |
| 2026-06-23 | 27.95 | 28.245 | 27.74 | 28.18 | 1,589,051 | +1.44% |
| 2026-06-22 | 27.75 | 28.065 | 27.72 | 27.78 | 1,670,950 | +0.47% |
| 2026-06-18 | 27.7 | 27.915 | 27.55 | 27.65 | 3,542,506 | +0.69% |
| 2026-06-17 | 27.84 | 28.14 | 27.21 | 27.46 | 2,208,221 | -1.93% |
| 2026-06-16 | 28.05 | 28.26 | 27.79 | 28 | 1,433,462 | +0.61% |
| 2026-06-15 | 28.45 | 28.56 | 27.76 | 27.83 | 1,599,749 | -1.49% |
| 2026-06-12 | 28.01 | 28.33 | 27.92 | 28.25 | 1,302,605 | +1.44% |
| 2026-06-11 | 27.73 | 27.94 | 27.52 | 27.85 | 1,657,597 | +0.87% |
| 2026-06-10 | 27.55 | 27.78 | 27.47 | 27.61 | 1,578,586 | +0.80% |
| 2026-06-09 | 27.29 | 27.8 | 27.235 | 27.39 | 1,974,531 | +1.29% |
| 2026-06-08 | 27.16 | 27.34 | 27.04 | 27.04 | 1,502,335 | -0.29% |
| 2026-06-05 | 26.95 | 27.3 | 26.88 | 27.12 | 1,076,006 | +1.04% |
| 2026-06-04 | 26.63 | 26.915 | 26.59 | 26.84 | 1,480,306 | +2.64% |
| 2026-06-03 | 26.52 | 26.7 | 26.13 | 26.15 | 1,619,722 | -2.24% |
| 2026-06-02 | 26.22 | 26.875 | 26.22 | 26.75 | 1,464,366 | +1.52% |
| 2026-06-01 | 26.43 | 26.555 | 26.17 | 26.35 | 1,314,867 | -1.53% |
| 2026-05-29 | 26.8 | 26.98 | 26.72 | 26.76 | 1,726,344 | -0.45% |
| 2026-05-28 | 26.6 | 26.91 | 26.48 | 26.88 | 1,277,349 | +0.75% |
| 2026-05-27 | 26.83 | 26.95 | 26.59 | 26.68 | 1,291,572 | -0.41% |
| 2026-05-26 | 26.61 | 26.935 | 26.515 | 26.79 | 1,457,452 | +0.68% |
| 2026-05-22 | 26.37 | 26.8 | 26.37 | 26.61 | 1,174,181 | +0.04% |
| 2026-05-21 | 26.44 | 26.675 | 26.2 | 26.6 | 1,634,799 | +0.08% |
| 2026-05-20 | 26.17 | 26.715 | 26 | 26.58 | 1,616,425 | +1.80% |
| 2026-05-19 | 26.09 | 26.215 | 25.81 | 26.11 | 1,432,771 | +0.08% |
| 2026-05-18 | 25.53 | 26.18 | 25.53 | 26.09 | 1,090,171 | +1.60% |
| 2026-05-15 | 25.93 | 25.98 | 25.5 | 25.68 | 1,689,313 | -0.66% |
| 2026-05-14 | 25.99 | 26.225 | 25.82 | 25.85 | 1,297,714 | +0.35% |
| 2026-05-13 | 25.85 | 26.07 | 25.66 | 25.76 | 1,601,325 | -1.19% |