Home Bancshares, Inc. (Conway, AR) (HOMB)

HOMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	28.58	28.75	28.46	28.65	-	0.39%	543,203
Jan 26, 2026	28.33	28.61	28.14	28.54	28.54	0.67%	1,227,395
Jan 23, 2026	29.14	29.21	28.29	28.35	28.35	-3.31%	1,196,442
Jan 22, 2026	29.50	29.79	29.23	29.32	29.32	-0.41%	1,185,653
Jan 21, 2026	28.62	29.60	28.56	29.44	29.44	3.30%	1,430,824
Jan 20, 2026	28.49	28.94	28.46	28.50	28.50	-1.52%	1,128,830
Jan 16, 2026	28.98	29.22	28.75	28.94	28.94	0.24%	1,780,884
Jan 15, 2026	28.24	29.52	28.05	28.87	28.87	0.91%	1,941,815
Jan 14, 2026	27.95	28.80	27.89	28.61	28.61	1.96%	2,115,838
Jan 13, 2026	28.23	28.39	27.99	28.06	28.06	-0.78%	953,570
Jan 12, 2026	28.10	28.47	28.00	28.28	28.28	-0.60%	1,632,708
Jan 9, 2026	28.73	28.85	28.41	28.45	28.45	-1.04%	1,097,099
Jan 8, 2026	28.22	29.00	28.22	28.75	28.75	1.48%	1,019,297
Jan 7, 2026	28.49	28.59	28.10	28.33	28.33	-0.67%	910,269
Jan 6, 2026	27.97	28.53	27.83	28.52	28.52	1.53%	1,150,637
Jan 5, 2026	27.76	28.58	27.62	28.09	28.09	0.64%	1,119,867
Jan 2, 2026	27.76	28.07	27.41	27.91	27.91	0.47%	1,442,138
Dec 31, 2025	28.05	28.05	27.69	27.78	27.78	-0.75%	951,527
Dec 30, 2025	28.14	28.14	27.88	27.99	27.99	-0.53%	936,292
Dec 29, 2025	28.48	28.61	28.00	28.14	28.14	-0.78%	1,154,709
Dec 26, 2025	28.41	28.52	28.29	28.36	28.36	-0.18%	751,775
Dec 24, 2025	28.32	28.48	28.20	28.41	28.41	0.46%	413,220
Dec 23, 2025	28.62	28.79	28.27	28.28	28.28	-1.19%	1,051,198
Dec 22, 2025	28.45	28.73	28.45	28.62	28.62	0.60%	857,468
Dec 19, 2025	28.67	28.73	28.27	28.45	28.45	-0.87%	4,088,666
Dec 18, 2025	29.03	29.10	28.61	28.70	28.70	-0.62%	1,217,118
Dec 17, 2025	28.65	29.07	28.52	28.88	28.88	0.63%	1,474,818
Dec 16, 2025	28.95	28.95	28.57	28.70	28.70	-0.17%	1,305,934
Dec 15, 2025	29.00	29.05	28.63	28.75	28.75	0.07%	1,141,347
Dec 12, 2025	28.72	28.81	28.53	28.73	28.73	0.38%	1,397,161
Dec 11, 2025	28.71	28.97	28.54	28.62	28.62	0.10%	1,561,437
Dec 10, 2025	27.93	28.64	27.84	28.59	28.59	2.77%	3,149,372
Dec 9, 2025	28.63	28.74	27.75	27.82	27.82	-2.04%	1,550,628
Dec 8, 2025	28.43	28.84	28.36	28.40	28.40	0.04%	1,150,700
Dec 5, 2025	28.36	28.59	28.29	28.39	28.39	-0.46%	666,454
Dec 4, 2025	28.41	28.65	28.36	28.52	28.52	0.21%	1,011,263
Dec 3, 2025	28.00	28.54	27.80	28.46	28.46	1.79%	1,202,947
Dec 2, 2025	28.45	28.48	27.93	27.96	27.96	-1.20%	949,942
Dec 1, 2025	27.79	28.41	27.79	28.30	28.30	0.86%	827,953
Nov 28, 2025	28.24	28.32	28.03	28.06	28.06	-0.43%	452,032
Nov 26, 2025	28.25	28.41	28.17	28.18	28.18	-0.77%	758,382
Nov 25, 2025	27.94	28.56	27.92	28.40	28.40	2.16%	895,531
Nov 24, 2025	27.75	27.91	27.60	27.80	27.80	-0.32%	1,238,685
Nov 21, 2025	27.08	28.09	27.04	27.89	27.89	3.60%	1,408,023
Nov 20, 2025	27.25	27.50	26.84	26.92	26.92	-0.63%	834,785
Nov 19, 2025	26.68	27.14	26.68	27.09	27.09	1.69%	1,100,057
Nov 18, 2025	26.18	26.74	26.17	26.64	26.64	1.56%	919,974
Nov 17, 2025	27.28	27.28	26.20	26.23	26.23	-3.88%	928,178
Nov 14, 2025	27.09	27.34	26.76	27.29	27.29	0.48%	802,839
Nov 13, 2025	27.18	27.58	26.99	27.16	27.16	-0.73%	784,842

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.