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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202529.1629.2028.6128.7428.74-0.62%722,542
Jul 28, 202528.8128.9228.4928.9228.920.87%895,247
Jul 25, 202528.8128.8128.3328.6728.67-0.49%965,398
Jul 24, 202529.3629.4428.8028.8128.81-2.27%1,567,177
Jul 23, 202529.8329.8629.3829.4829.48-0.77%736,409
Jul 22, 202529.8030.0929.6629.7129.71-0.47%1,100,986
Jul 21, 202530.1630.4229.8129.8529.85-1.13%1,097,816
Jul 18, 202529.5730.1929.3630.1930.193.64%2,042,544
Jul 17, 202529.0929.6628.3729.1329.132.14%2,122,186
Jul 16, 202528.6628.7228.0728.5228.520.07%1,593,232
Jul 15, 202529.3629.5128.4828.5028.50-3.42%1,187,296
Jul 14, 202529.3229.6129.2829.5129.510.55%977,188
Jul 11, 202529.4929.6029.3329.3529.35-1.34%918,865
Jul 10, 202529.5629.9729.4829.7529.750.24%989,960
Jul 9, 202529.8229.9829.5529.6829.68-0.17%864,232
Jul 8, 202529.4029.9429.3929.7329.731.16%1,172,269
Jul 7, 202529.9129.9229.2229.3929.39-1.41%902,045
Jul 3, 202529.6230.0629.6229.8129.810.98%661,267
Jul 2, 202529.4929.6529.1329.5229.520.54%1,440,172
Jul 1, 202528.2829.6228.2829.3629.363.16%1,002,861
Jun 30, 202528.7428.8128.4428.4628.46-0.35%949,271
Jun 27, 202528.7628.8328.4828.5628.56-0.28%1,880,279
Jun 26, 202528.3228.7528.1628.6428.641.63%1,033,202
Jun 25, 202528.3528.3928.0328.1828.18-0.56%1,289,064
Jun 24, 202528.3428.6128.1428.3428.340.82%1,220,273
Jun 23, 202527.5528.1227.4128.1128.111.74%1,237,326
Jun 20, 202527.6827.8627.3827.6327.630.22%1,804,433
Jun 18, 202527.3727.7927.3027.5727.570.47%716,092
Jun 17, 202527.4127.6927.2927.4427.44-0.65%816,364
Jun 16, 202527.9027.9827.5427.6227.620.15%746,169
Jun 13, 202527.8827.9427.4927.5827.58-2.34%760,829
Jun 12, 202528.2228.2827.8928.2428.24-0.60%548,929
Jun 11, 202528.9129.0028.2828.4128.41-1.66%540,221
Jun 10, 202528.5629.0228.5628.8928.891.12%475,937
Jun 9, 202528.5328.9328.4428.5728.570.46%629,691
Jun 6, 202528.3028.4428.1128.4428.442.16%647,037
Jun 5, 202527.9628.0127.6927.8427.84-0.50%629,631
Jun 4, 202528.2828.5127.9427.9827.98-1.34%691,990
Jun 3, 202528.0628.4127.8828.3628.360.85%720,935
Jun 2, 202528.1828.2127.6628.1228.12-0.60%537,414
May 30, 202528.4228.4328.1528.2928.29-0.67%746,764
May 29, 202528.4428.4828.0928.4828.480.67%505,641
May 28, 202528.7328.8828.2828.2928.29-1.67%663,526
May 27, 202528.4428.7928.1128.7728.772.46%745,453
May 23, 202527.5228.1727.5228.0828.08-0.46%603,829
May 22, 202528.0528.4727.9928.2128.210.04%719,718
May 21, 202528.8328.9528.1828.2028.20-3.09%560,012
May 20, 202529.1329.2429.0429.1029.10-0.38%536,513
May 19, 202529.0829.2229.0029.2129.21-0.38%694,585
May 16, 202529.3329.3629.0729.3229.32-0.20%855,617