Home Bancshares, Inc. (Conway, AR) (HOMB)
NYSE: HOMB · Real-Time Price · USD
29.22
-0.40 (-1.35%)
At close: Sep 9, 2025, 4:00 PM
29.22
0.00 (0.00%)
After-hours: Sep 9, 2025, 7:00 PM EDT
HOMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 29.60 | 29.75 | 29.16 | 29.22 | 29.22 | -1.35% | 654,879 |
| 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 |
| Jul 30, 2025 | 28.75 | 28.88 | 28.21 | 28.34 | 28.15 | -1.39% | 972,630 |
| Jul 29, 2025 | 29.16 | 29.20 | 28.61 | 28.74 | 28.54 | -0.62% | 722,542 |
| Jul 28, 2025 | 28.81 | 28.92 | 28.49 | 28.92 | 28.72 | 0.87% | 895,247 |
| Jul 25, 2025 | 28.81 | 28.81 | 28.33 | 28.67 | 28.47 | -0.49% | 965,398 |
| Jul 24, 2025 | 29.36 | 29.44 | 28.80 | 28.81 | 28.61 | -2.27% | 1,567,177 |
| Jul 23, 2025 | 29.83 | 29.86 | 29.38 | 29.48 | 29.28 | -0.77% | 736,409 |
| Jul 22, 2025 | 29.80 | 30.09 | 29.66 | 29.71 | 29.51 | -0.47% | 1,100,986 |
| Jul 21, 2025 | 30.16 | 30.42 | 29.81 | 29.85 | 29.64 | -1.13% | 1,097,816 |
| Jul 18, 2025 | 29.57 | 30.19 | 29.36 | 30.19 | 29.98 | 3.64% | 2,042,544 |
| Jul 17, 2025 | 29.09 | 29.66 | 28.37 | 29.13 | 28.93 | 2.14% | 2,122,186 |
| Jul 16, 2025 | 28.66 | 28.72 | 28.07 | 28.52 | 28.32 | 0.07% | 1,593,232 |
| Jul 15, 2025 | 29.36 | 29.51 | 28.48 | 28.50 | 28.30 | -3.42% | 1,187,296 |
| Jul 14, 2025 | 29.32 | 29.61 | 29.28 | 29.51 | 29.31 | 0.55% | 977,188 |
| Jul 11, 2025 | 29.49 | 29.60 | 29.33 | 29.35 | 29.15 | -1.34% | 918,865 |
| Jul 10, 2025 | 29.56 | 29.97 | 29.48 | 29.75 | 29.55 | 0.24% | 989,960 |
| Jul 9, 2025 | 29.82 | 29.98 | 29.55 | 29.68 | 29.48 | -0.17% | 864,232 |
| Jul 8, 2025 | 29.40 | 29.94 | 29.39 | 29.73 | 29.53 | 1.16% | 1,172,269 |
| Jul 7, 2025 | 29.91 | 29.92 | 29.22 | 29.39 | 29.19 | -1.41% | 902,045 |
| Jul 3, 2025 | 29.62 | 30.06 | 29.62 | 29.81 | 29.61 | 0.98% | 661,267 |
| Jul 2, 2025 | 29.49 | 29.65 | 29.13 | 29.52 | 29.32 | 0.54% | 1,440,172 |
| Jul 1, 2025 | 28.28 | 29.62 | 28.28 | 29.36 | 29.16 | 3.16% | 1,002,861 |
| Jun 30, 2025 | 28.74 | 28.81 | 28.44 | 28.46 | 28.26 | -0.35% | 949,271 |