Home Bancshares, Inc. (Conway, AR) (HOMB)
NYSE: HOMB · Real-Time Price · USD
28.74
-0.18 (-0.62%)
Jul 29, 2025, 4:00 PM - Market closed
HOMB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 29, 2025 | 29.16 | 29.20 | 28.61 | 28.74 | 28.74 | -0.62% | 722,542 |
Jul 28, 2025 | 28.81 | 28.92 | 28.49 | 28.92 | 28.92 | 0.87% | 895,247 |
Jul 25, 2025 | 28.81 | 28.81 | 28.33 | 28.67 | 28.67 | -0.49% | 965,398 |
Jul 24, 2025 | 29.36 | 29.44 | 28.80 | 28.81 | 28.81 | -2.27% | 1,567,177 |
Jul 23, 2025 | 29.83 | 29.86 | 29.38 | 29.48 | 29.48 | -0.77% | 736,409 |
Jul 22, 2025 | 29.80 | 30.09 | 29.66 | 29.71 | 29.71 | -0.47% | 1,100,986 |
Jul 21, 2025 | 30.16 | 30.42 | 29.81 | 29.85 | 29.85 | -1.13% | 1,097,816 |
Jul 18, 2025 | 29.57 | 30.19 | 29.36 | 30.19 | 30.19 | 3.64% | 2,042,544 |
Jul 17, 2025 | 29.09 | 29.66 | 28.37 | 29.13 | 29.13 | 2.14% | 2,122,186 |
Jul 16, 2025 | 28.66 | 28.72 | 28.07 | 28.52 | 28.52 | 0.07% | 1,593,232 |
Jul 15, 2025 | 29.36 | 29.51 | 28.48 | 28.50 | 28.50 | -3.42% | 1,187,296 |
Jul 14, 2025 | 29.32 | 29.61 | 29.28 | 29.51 | 29.51 | 0.55% | 977,188 |
Jul 11, 2025 | 29.49 | 29.60 | 29.33 | 29.35 | 29.35 | -1.34% | 918,865 |
Jul 10, 2025 | 29.56 | 29.97 | 29.48 | 29.75 | 29.75 | 0.24% | 989,960 |
Jul 9, 2025 | 29.82 | 29.98 | 29.55 | 29.68 | 29.68 | -0.17% | 864,232 |
Jul 8, 2025 | 29.40 | 29.94 | 29.39 | 29.73 | 29.73 | 1.16% | 1,172,269 |
Jul 7, 2025 | 29.91 | 29.92 | 29.22 | 29.39 | 29.39 | -1.41% | 902,045 |
Jul 3, 2025 | 29.62 | 30.06 | 29.62 | 29.81 | 29.81 | 0.98% | 661,267 |
Jul 2, 2025 | 29.49 | 29.65 | 29.13 | 29.52 | 29.52 | 0.54% | 1,440,172 |
Jul 1, 2025 | 28.28 | 29.62 | 28.28 | 29.36 | 29.36 | 3.16% | 1,002,861 |
Jun 30, 2025 | 28.74 | 28.81 | 28.44 | 28.46 | 28.46 | -0.35% | 949,271 |
Jun 27, 2025 | 28.76 | 28.83 | 28.48 | 28.56 | 28.56 | -0.28% | 1,880,279 |
Jun 26, 2025 | 28.32 | 28.75 | 28.16 | 28.64 | 28.64 | 1.63% | 1,033,202 |
Jun 25, 2025 | 28.35 | 28.39 | 28.03 | 28.18 | 28.18 | -0.56% | 1,289,064 |
Jun 24, 2025 | 28.34 | 28.61 | 28.14 | 28.34 | 28.34 | 0.82% | 1,220,273 |
Jun 23, 2025 | 27.55 | 28.12 | 27.41 | 28.11 | 28.11 | 1.74% | 1,237,326 |
Jun 20, 2025 | 27.68 | 27.86 | 27.38 | 27.63 | 27.63 | 0.22% | 1,804,433 |
Jun 18, 2025 | 27.37 | 27.79 | 27.30 | 27.57 | 27.57 | 0.47% | 716,092 |
Jun 17, 2025 | 27.41 | 27.69 | 27.29 | 27.44 | 27.44 | -0.65% | 816,364 |
Jun 16, 2025 | 27.90 | 27.98 | 27.54 | 27.62 | 27.62 | 0.15% | 746,169 |
Jun 13, 2025 | 27.88 | 27.94 | 27.49 | 27.58 | 27.58 | -2.34% | 760,829 |
Jun 12, 2025 | 28.22 | 28.28 | 27.89 | 28.24 | 28.24 | -0.60% | 548,929 |
Jun 11, 2025 | 28.91 | 29.00 | 28.28 | 28.41 | 28.41 | -1.66% | 540,221 |
Jun 10, 2025 | 28.56 | 29.02 | 28.56 | 28.89 | 28.89 | 1.12% | 475,937 |
Jun 9, 2025 | 28.53 | 28.93 | 28.44 | 28.57 | 28.57 | 0.46% | 629,691 |
Jun 6, 2025 | 28.30 | 28.44 | 28.11 | 28.44 | 28.44 | 2.16% | 647,037 |
Jun 5, 2025 | 27.96 | 28.01 | 27.69 | 27.84 | 27.84 | -0.50% | 629,631 |
Jun 4, 2025 | 28.28 | 28.51 | 27.94 | 27.98 | 27.98 | -1.34% | 691,990 |
Jun 3, 2025 | 28.06 | 28.41 | 27.88 | 28.36 | 28.36 | 0.85% | 720,935 |
Jun 2, 2025 | 28.18 | 28.21 | 27.66 | 28.12 | 28.12 | -0.60% | 537,414 |
May 30, 2025 | 28.42 | 28.43 | 28.15 | 28.29 | 28.29 | -0.67% | 746,764 |
May 29, 2025 | 28.44 | 28.48 | 28.09 | 28.48 | 28.48 | 0.67% | 505,641 |
May 28, 2025 | 28.73 | 28.88 | 28.28 | 28.29 | 28.29 | -1.67% | 663,526 |
May 27, 2025 | 28.44 | 28.79 | 28.11 | 28.77 | 28.77 | 2.46% | 745,453 |
May 23, 2025 | 27.52 | 28.17 | 27.52 | 28.08 | 28.08 | -0.46% | 603,829 |
May 22, 2025 | 28.05 | 28.47 | 27.99 | 28.21 | 28.21 | 0.04% | 719,718 |
May 21, 2025 | 28.83 | 28.95 | 28.18 | 28.20 | 28.20 | -3.09% | 560,012 |
May 20, 2025 | 29.13 | 29.24 | 29.04 | 29.10 | 29.10 | -0.38% | 536,513 |
May 19, 2025 | 29.08 | 29.22 | 29.00 | 29.21 | 29.21 | -0.38% | 694,585 |
May 16, 2025 | 29.33 | 29.36 | 29.07 | 29.32 | 29.32 | -0.20% | 855,617 |