Home Bancshares, Inc. (Conway, AR) (HOMB)
NYSE: HOMB · Real-Time Price · USD
27.48
-0.32 (-1.15%)
Oct 10, 2025, 11:04 AM EDT - Market open
HOMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 28.13 | 28.14 | 27.63 | 27.80 | 27.80 | -0.93% | 954,151 |
| Oct 8, 2025 | 28.03 | 28.16 | 27.68 | 28.06 | 28.06 | 0.57% | 1,316,614 |
| Oct 7, 2025 | 28.13 | 28.39 | 27.80 | 27.90 | 27.90 | -1.06% | 929,296 |
| Oct 6, 2025 | 28.35 | 28.68 | 27.94 | 28.20 | 28.20 | 0.36% | 1,390,407 |
| Oct 3, 2025 | 28.07 | 28.42 | 28.07 | 28.10 | 28.10 | 0.32% | 833,712 |
| Oct 2, 2025 | 28.02 | 28.26 | 27.81 | 28.01 | 28.01 | -0.57% | 817,422 |
| Oct 1, 2025 | 28.12 | 28.26 | 27.88 | 28.17 | 28.17 | -0.46% | 742,894 |
| Sep 30, 2025 | 28.38 | 28.56 | 27.95 | 28.30 | 28.30 | -0.32% | 896,517 |
| Sep 29, 2025 | 28.74 | 28.74 | 28.29 | 28.39 | 28.39 | -1.32% | 734,057 |
| Sep 26, 2025 | 28.64 | 28.89 | 28.57 | 28.77 | 28.77 | 0.70% | 773,734 |
| Sep 25, 2025 | 28.52 | 28.63 | 28.35 | 28.57 | 28.57 | - | 1,071,810 |
| Sep 24, 2025 | 28.71 | 28.90 | 28.48 | 28.57 | 28.57 | -0.56% | 1,084,580 |
| Sep 23, 2025 | 29.03 | 29.41 | 28.70 | 28.73 | 28.73 | -0.76% | 1,097,803 |
| Sep 22, 2025 | 29.15 | 29.35 | 28.78 | 28.95 | 28.95 | -1.13% | 990,420 |
| Sep 19, 2025 | 29.77 | 29.77 | 29.15 | 29.28 | 29.28 | -1.61% | 3,427,513 |
| Sep 18, 2025 | 29.27 | 29.85 | 29.11 | 29.76 | 29.76 | 2.13% | 996,967 |
| Sep 17, 2025 | 29.02 | 29.88 | 29.02 | 29.14 | 29.14 | 0.59% | 1,267,059 |
| Sep 16, 2025 | 29.31 | 29.34 | 28.78 | 28.97 | 28.97 | -1.40% | 830,844 |
| Sep 15, 2025 | 29.95 | 30.25 | 29.32 | 29.38 | 29.38 | -1.64% | 1,339,974 |
| Sep 12, 2025 | 29.34 | 30.00 | 29.18 | 29.87 | 29.87 | 1.63% | 1,561,968 |
| Sep 11, 2025 | 29.47 | 29.52 | 29.15 | 29.39 | 29.39 | -0.41% | 937,323 |
| Sep 10, 2025 | 29.37 | 29.58 | 29.06 | 29.51 | 29.51 | 0.99% | 934,068 |
| Sep 9, 2025 | 29.60 | 29.75 | 29.16 | 29.22 | 29.22 | -1.35% | 671,071 |
| Sep 8, 2025 | 29.86 | 29.86 | 29.39 | 29.62 | 29.62 | -0.80% | 857,545 |
| Sep 5, 2025 | 30.22 | 30.48 | 29.63 | 29.86 | 29.86 | -0.76% | 1,085,769 |
| Sep 4, 2025 | 29.66 | 30.10 | 29.47 | 30.09 | 30.09 | 2.03% | 897,761 |
| Sep 3, 2025 | 29.31 | 29.76 | 29.16 | 29.49 | 29.49 | -0.03% | 683,016 |
| Sep 2, 2025 | 29.37 | 29.58 | 29.21 | 29.50 | 29.50 | -0.87% | 670,890 |
| Aug 29, 2025 | 29.79 | 29.97 | 29.62 | 29.76 | 29.76 | -0.03% | 880,720 |
| Aug 28, 2025 | 30.24 | 30.24 | 29.57 | 29.77 | 29.77 | -0.93% | 891,275 |
| Aug 27, 2025 | 29.71 | 30.27 | 29.71 | 30.05 | 30.05 | 0.43% | 1,061,065 |
| Aug 26, 2025 | 29.55 | 30.14 | 29.55 | 29.92 | 29.92 | 0.67% | 864,398 |
| Aug 25, 2025 | 29.88 | 30.04 | 29.71 | 29.72 | 29.72 | -0.77% | 586,819 |
| Aug 22, 2025 | 28.81 | 30.04 | 28.61 | 29.95 | 29.95 | 4.72% | 1,321,597 |
| Aug 21, 2025 | 28.62 | 28.79 | 28.50 | 28.60 | 28.60 | -0.56% | 404,446 |
| Aug 20, 2025 | 28.85 | 28.89 | 28.57 | 28.76 | 28.76 | 0.31% | 750,666 |
| Aug 19, 2025 | 28.44 | 28.78 | 28.26 | 28.67 | 28.67 | 0.70% | 711,411 |
| Aug 18, 2025 | 28.24 | 28.47 | 28.04 | 28.47 | 28.47 | 0.89% | 670,453 |
| Aug 15, 2025 | 28.88 | 28.98 | 28.18 | 28.22 | 28.22 | -2.15% | 700,859 |
| Aug 14, 2025 | 28.53 | 28.89 | 28.44 | 28.84 | 28.84 | 0.07% | 799,901 |
| Aug 13, 2025 | 28.60 | 28.85 | 28.38 | 28.82 | 28.82 | 0.70% | 850,481 |
| Aug 12, 2025 | 27.92 | 28.67 | 27.89 | 28.62 | 28.42 | 3.32% | 793,157 |
| Aug 11, 2025 | 27.70 | 27.80 | 27.47 | 27.70 | 27.51 | 0.07% | 821,521 |
| Aug 8, 2025 | 27.80 | 27.85 | 27.46 | 27.68 | 27.49 | 0.47% | 567,729 |
| Aug 7, 2025 | 27.98 | 27.98 | 27.46 | 27.55 | 27.36 | -0.58% | 775,701 |
| Aug 6, 2025 | 27.99 | 28.04 | 27.68 | 27.71 | 27.52 | -1.04% | 554,203 |
| Aug 5, 2025 | 27.98 | 28.00 | 27.48 | 28.00 | 27.81 | 0.25% | 999,658 |
| Aug 4, 2025 | 27.71 | 27.95 | 27.58 | 27.93 | 27.74 | 1.20% | 941,651 |
| Aug 1, 2025 | 27.74 | 27.91 | 27.21 | 27.60 | 27.41 | -1.99% | 1,208,084 |
| Jul 31, 2025 | 28.09 | 28.34 | 28.01 | 28.16 | 27.97 | -0.64% | 1,003,705 |