Home BancShares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	26.65	26.72	26.33	26.43	26.43	-1.12%	1,445,452
Mar 26, 2026	26.46	26.80	26.35	26.73	26.73	0.41%	1,174,667
Mar 25, 2026	26.78	26.92	26.34	26.62	26.62	0.08%	1,077,093
Mar 24, 2026	26.25	26.92	26.25	26.60	26.60	0.34%	1,074,582
Mar 23, 2026	26.81	27.10	26.49	26.51	26.51	1.49%	1,837,598
Mar 20, 2026	26.16	26.28	25.91	26.12	26.12	-	3,102,188
Mar 19, 2026	25.92	26.28	25.68	26.12	26.12	0.38%	1,451,337
Mar 18, 2026	26.31	26.37	25.93	26.02	26.02	-1.51%	1,350,926
Mar 17, 2026	26.66	26.72	26.16	26.42	26.42	0.19%	1,221,490
Mar 16, 2026	26.59	26.76	26.34	26.37	26.37	0.23%	1,036,802
Mar 13, 2026	26.52	26.60	26.02	26.31	26.31	-0.08%	1,507,155
Mar 12, 2026	25.76	26.35	25.71	26.33	26.33	0.04%	1,511,382
Mar 11, 2026	26.54	26.79	26.14	26.32	26.32	-1.42%	1,133,856
Mar 10, 2026	26.83	27.31	26.51	26.70	26.70	-0.93%	1,521,541
Mar 9, 2026	26.67	27.10	26.00	26.95	26.95	-0.04%	2,128,598
Mar 6, 2026	26.90	27.02	26.38	26.96	26.96	-2.25%	1,438,421
Mar 5, 2026	27.72	27.96	27.44	27.58	27.58	-1.57%	1,525,649
Mar 4, 2026	27.89	28.13	27.71	28.02	28.02	0.65%	1,544,620
Mar 3, 2026	27.31	28.07	27.11	27.84	27.84	-0.46%	1,489,044
Mar 2, 2026	27.04	28.30	26.83	27.97	27.97	1.86%	2,433,492
Feb 27, 2026	28.36	28.36	27.16	27.46	27.46	-4.88%	2,380,971
Feb 26, 2026	28.70	29.24	28.64	28.87	28.87	0.77%	1,139,281
Feb 25, 2026	28.44	28.75	28.34	28.65	28.65	1.31%	1,159,954
Feb 24, 2026	28.18	28.51	28.05	28.28	28.28	-0.04%	1,332,270
Feb 23, 2026	29.36	29.50	28.04	28.29	28.29	-3.78%	1,477,992
Feb 20, 2026	29.21	29.43	28.87	29.40	29.40	0.72%	1,453,230
Feb 19, 2026	29.00	29.20	28.82	29.19	29.19	0.10%	917,488
Feb 18, 2026	29.48	29.92	29.13	29.16	29.16	-0.95%	1,220,421
Feb 17, 2026	29.49	29.82	29.28	29.44	29.44	0.31%	1,062,374
Feb 13, 2026	29.41	29.58	29.07	29.35	29.35	-0.41%	907,136
Feb 12, 2026	29.96	30.03	29.02	29.47	29.47	-0.81%	1,569,960
Feb 11, 2026	30.21	30.52	29.61	29.71	29.71	-1.43%	1,008,866
Feb 10, 2026	30.16	30.41	29.93	30.14	29.93	-0.40%	943,123
Feb 9, 2026	30.46	30.64	30.26	30.26	30.05	-1.08%	1,084,586
Feb 6, 2026	30.30	30.83	30.22	30.59	30.38	1.70%	1,445,464
Feb 5, 2026	30.00	30.26	29.76	30.08	29.87	0.40%	1,097,376
Feb 4, 2026	29.70	30.29	29.59	29.96	29.75	1.66%	1,168,847
Feb 3, 2026	29.14	29.74	29.02	29.47	29.26	0.89%	1,354,145
Feb 2, 2026	28.80	29.42	28.75	29.21	29.01	1.07%	1,218,586
Jan 30, 2026	28.79	29.02	28.56	28.90	28.70	-0.14%	3,659,076
Jan 29, 2026	28.42	28.96	28.42	28.94	28.74	2.23%	1,605,787
Jan 28, 2026	28.55	28.68	28.24	28.31	28.11	-1.08%	1,141,388
Jan 27, 2026	28.58	28.75	28.46	28.62	28.42	0.28%	845,273
Jan 26, 2026	28.33	28.61	28.14	28.54	28.34	0.67%	1,227,397
Jan 23, 2026	29.14	29.21	28.29	28.35	28.15	-3.31%	1,197,067
Jan 22, 2026	29.50	29.79	29.23	29.32	29.12	-0.41%	1,185,661
Jan 21, 2026	28.62	29.60	28.56	29.44	29.23	3.30%	1,430,829
Jan 20, 2026	28.49	28.94	28.46	28.50	28.30	-1.52%	1,129,013
Jan 16, 2026	28.98	29.22	28.75	28.94	28.74	0.24%	1,788,264
Jan 15, 2026	28.24	29.52	28.05	28.87	28.67	0.91%	1,941,838