Home Bancshares, Inc. (Conway, AR) (HOMB)
NYSE: HOMB · Real-Time Price · USD
27.69
-0.13 (-0.47%)
Apr 25, 2025, 4:00 PM EDT - Market closed
HOMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 27.51 | 27.69 | 27.35 | 27.69 | 27.69 | -0.47% | 717,437 |
| Apr 24, 2025 | 27.41 | 27.91 | 27.20 | 27.82 | 27.82 | 1.05% | 931,605 |
| Apr 23, 2025 | 27.78 | 28.41 | 27.29 | 27.53 | 27.53 | 1.10% | 1,128,114 |
| Apr 22, 2025 | 26.51 | 27.31 | 26.39 | 27.23 | 27.23 | 3.46% | 998,160 |
| Apr 21, 2025 | 26.20 | 26.45 | 26.10 | 26.32 | 26.32 | -0.53% | 1,237,341 |
| Apr 17, 2025 | 26.66 | 27.15 | 26.34 | 26.46 | 26.46 | 1.85% | 1,667,147 |
| Apr 16, 2025 | 25.93 | 26.34 | 25.84 | 25.98 | 25.98 | -0.46% | 1,216,831 |
| Apr 15, 2025 | 25.85 | 26.35 | 25.85 | 26.10 | 26.10 | 1.24% | 819,287 |
| Apr 14, 2025 | 25.73 | 25.91 | 24.98 | 25.78 | 25.78 | 2.18% | 1,015,989 |
| Apr 11, 2025 | 25.18 | 25.55 | 24.78 | 25.23 | 25.23 | 0.12% | 1,647,269 |
| Apr 10, 2025 | 26.10 | 26.30 | 24.52 | 25.20 | 25.20 | -5.58% | 1,267,973 |
| Apr 9, 2025 | 24.69 | 27.13 | 24.39 | 26.69 | 26.69 | 6.55% | 1,656,726 |
| Apr 8, 2025 | 25.90 | 26.29 | 24.65 | 25.05 | 25.05 | -0.28% | 1,389,476 |
| Apr 7, 2025 | 24.48 | 26.54 | 24.23 | 25.12 | 25.12 | - | 1,678,531 |
| Apr 4, 2025 | 24.89 | 25.25 | 24.22 | 25.12 | 25.12 | -2.75% | 1,620,112 |
| Apr 3, 2025 | 27.16 | 27.28 | 25.82 | 25.83 | 25.83 | -8.99% | 1,636,624 |
| Apr 2, 2025 | 27.87 | 28.39 | 27.87 | 28.38 | 28.38 | 0.57% | 968,890 |
| Apr 1, 2025 | 28.01 | 28.42 | 27.83 | 28.22 | 28.22 | -0.18% | 896,734 |
| Mar 31, 2025 | 27.83 | 28.39 | 27.66 | 28.27 | 28.27 | 0.46% | 1,034,194 |
| 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 |