Home Bancshares, Inc. (Conway, AR) (HOMB)
NYSE: HOMB · Real-Time Price · USD
28.19
+0.05 (0.18%)
Mar 31, 2025, 1:11 PM EDT - Market open
HOMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 28.39 | 28.62 | 27.99 | 28.14 | 28.14 | -1.51% | 581,828 |
| Mar 27, 2025 | 28.78 | 28.81 | 28.35 | 28.57 | 28.57 | -0.45% | 991,499 |
| Mar 26, 2025 | 28.71 | 29.00 | 28.53 | 28.70 | 28.70 | 0.74% | 707,085 |
| Mar 25, 2025 | 28.67 | 28.78 | 28.43 | 28.49 | 28.49 | -0.59% | 966,866 |
| Mar 24, 2025 | 28.48 | 28.78 | 28.21 | 28.66 | 28.66 | 2.36% | 842,980 |
| Mar 21, 2025 | 27.98 | 28.26 | 27.69 | 28.00 | 28.00 | -0.39% | 4,684,799 |
| Mar 20, 2025 | 28.22 | 28.73 | 28.09 | 28.11 | 28.11 | -1.75% | 1,090,425 |
| Mar 19, 2025 | 28.45 | 28.79 | 28.16 | 28.61 | 28.61 | 0.88% | 1,126,978 |
| Mar 18, 2025 | 28.57 | 28.70 | 28.20 | 28.36 | 28.36 | -0.70% | 1,005,220 |
| Mar 17, 2025 | 28.44 | 28.67 | 28.35 | 28.56 | 28.56 | 0.63% | 920,235 |
| Mar 14, 2025 | 28.08 | 28.41 | 27.79 | 28.38 | 28.38 | 1.76% | 887,984 |
| Mar 13, 2025 | 28.10 | 28.36 | 27.83 | 27.89 | 27.89 | - | 915,908 |
| Mar 12, 2025 | 27.92 | 28.18 | 27.55 | 27.89 | 27.89 | 0.76% | 891,105 |
| Mar 11, 2025 | 28.29 | 28.52 | 27.65 | 27.68 | 27.68 | -1.91% | 880,614 |
| Mar 10, 2025 | 28.45 | 28.89 | 28.10 | 28.22 | 28.22 | -2.29% | 1,400,650 |
| Mar 7, 2025 | 28.60 | 29.00 | 28.25 | 28.88 | 28.88 | 0.56% | 1,025,137 |
| Mar 6, 2025 | 28.68 | 28.92 | 28.39 | 28.72 | 28.72 | -0.73% | 1,086,933 |
| Mar 5, 2025 | 28.99 | 29.24 | 28.50 | 28.93 | 28.93 | -0.17% | 1,149,235 |
| Mar 4, 2025 | 29.68 | 29.82 | 28.76 | 28.98 | 28.98 | -3.50% | 1,487,417 |
| Mar 3, 2025 | 30.00 | 30.66 | 29.78 | 30.03 | 30.03 | 0.27% | 1,080,943 |
| Feb 28, 2025 | 29.54 | 29.98 | 29.51 | 29.95 | 29.95 | 2.04% | 1,009,712 |
| Feb 27, 2025 | 29.30 | 29.69 | 29.25 | 29.35 | 29.35 | 0.14% | 682,556 |
| Feb 26, 2025 | 29.15 | 29.46 | 29.06 | 29.31 | 29.31 | 0.21% | 717,092 |
| Feb 25, 2025 | 29.44 | 29.56 | 29.10 | 29.25 | 29.25 | 0.24% | 1,016,503 |
| Feb 24, 2025 | 29.71 | 29.71 | 29.16 | 29.18 | 29.18 | -0.95% | 773,496 |
| Feb 21, 2025 | 30.24 | 30.24 | 29.35 | 29.46 | 29.46 | -1.27% | 1,109,470 |
| Feb 20, 2025 | 29.92 | 30.08 | 29.58 | 29.84 | 29.84 | -0.70% | 1,262,199 |
| Feb 19, 2025 | 29.73 | 30.24 | 29.73 | 30.05 | 30.05 | -0.33% | 982,163 |
| Feb 18, 2025 | 29.94 | 30.52 | 29.86 | 30.15 | 30.15 | 0.60% | 981,916 |
| Feb 14, 2025 | 30.56 | 30.70 | 29.86 | 29.97 | 29.97 | -1.71% | 1,018,625 |
| Feb 13, 2025 | 30.52 | 30.57 | 30.08 | 30.49 | 30.49 | 0.30% | 902,403 |
| Feb 12, 2025 | 30.66 | 30.80 | 30.37 | 30.40 | 30.40 | -2.66% | 737,160 |
| Feb 11, 2025 | 30.28 | 31.24 | 30.28 | 31.23 | 31.03 | 2.43% | 893,150 |
| Feb 10, 2025 | 30.80 | 30.85 | 30.26 | 30.49 | 30.30 | -1.13% | 794,212 |
| Feb 7, 2025 | 31.12 | 31.27 | 30.33 | 30.84 | 30.64 | -1.12% | 806,182 |
| Feb 6, 2025 | 31.00 | 31.21 | 30.76 | 31.19 | 30.99 | 0.91% | 876,968 |
| Feb 5, 2025 | 30.63 | 30.92 | 30.34 | 30.91 | 30.71 | 1.51% | 786,200 |
| Feb 4, 2025 | 29.93 | 30.50 | 29.89 | 30.45 | 30.26 | 1.77% | 731,680 |
| Feb 3, 2025 | 29.62 | 30.19 | 29.30 | 29.92 | 29.73 | -0.89% | 1,706,949 |
| Jan 31, 2025 | 30.30 | 30.47 | 29.91 | 30.19 | 30.00 | -0.33% | 1,742,585 |
| Jan 30, 2025 | 30.55 | 30.73 | 30.09 | 30.29 | 30.10 | 0.26% | 938,642 |
| Jan 29, 2025 | 30.36 | 30.78 | 30.08 | 30.21 | 30.02 | -0.79% | 982,710 |
| Jan 28, 2025 | 30.30 | 30.67 | 30.22 | 30.45 | 30.26 | -0.03% | 1,035,138 |
| Jan 27, 2025 | 30.27 | 30.60 | 30.07 | 30.46 | 30.27 | 1.33% | 918,333 |
| Jan 24, 2025 | 29.90 | 30.20 | 29.89 | 30.06 | 29.87 | 0.07% | 946,515 |
| Jan 23, 2025 | 30.07 | 30.33 | 29.92 | 30.04 | 29.85 | 0.67% | 1,225,957 |
| Jan 22, 2025 | 29.95 | 30.27 | 29.81 | 29.84 | 29.65 | -0.83% | 1,960,097 |
| Jan 21, 2025 | 30.49 | 30.88 | 30.06 | 30.09 | 29.90 | -1.02% | 1,407,998 |
| Jan 17, 2025 | 29.85 | 30.50 | 29.58 | 30.40 | 30.21 | 3.26% | 1,782,080 |
| Jan 16, 2025 | 28.20 | 29.57 | 28.20 | 29.44 | 29.25 | 1.13% | 1,992,921 |