Home BancShares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	31.53	31.60	31.18	31.21	31.21	-0.64%	1,409,406
Aug 4, 2026	31.24	31.66	31.09	31.41	31.41	0.42%	1,403,045
Aug 3, 2026	30.97	31.54	30.97	31.28	31.28	0.68%	1,823,052
Jul 31, 2026	31.17	31.31	30.82	31.07	31.07	-0.29%	1,692,938
Jul 30, 2026	31.36	31.52	31.09	31.16	31.16	-0.86%	1,357,904
Jul 29, 2026	31.31	31.70	31.26	31.43	31.43	-0.16%	1,864,052
Jul 28, 2026	31.20	31.50	31.09	31.48	31.48	1.61%	1,544,160
Jul 27, 2026	31.13	31.34	30.98	30.98	30.98	-	1,805,030
Jul 24, 2026	30.86	31.24	30.75	30.98	30.98	0.81%	1,707,558
Jul 23, 2026	30.29	30.73	30.04	30.73	30.73	1.12%	2,028,523
Jul 22, 2026	30.45	30.46	30.15	30.39	30.39	-0.10%	1,846,496
Jul 21, 2026	30.26	30.42	30.02	30.42	30.42	0.07%	1,996,265
Jul 20, 2026	30.80	31.00	30.22	30.40	30.40	-1.43%	2,155,907
Jul 17, 2026	30.63	31.18	30.50	30.84	30.84	0.49%	3,119,423
Jul 16, 2026	29.89	30.90	29.55	30.69	30.69	4.78%	4,060,730
Jul 15, 2026	29.04	29.44	29.04	29.29	29.29	1.00%	2,304,689
Jul 14, 2026	28.95	29.16	28.91	29.00	29.00	-0.34%	1,600,986
Jul 13, 2026	28.80	29.14	28.68	29.10	29.10	1.32%	1,638,492
Jul 10, 2026	28.74	28.82	28.57	28.72	28.72	0.31%	2,230,296
Jul 9, 2026	28.24	28.84	28.24	28.63	28.63	1.49%	1,303,042
Jul 8, 2026	28.46	28.47	28.07	28.21	28.21	-1.57%	2,106,185
Jul 7, 2026	28.92	28.96	28.65	28.66	28.66	-0.28%	1,677,604
Jul 6, 2026	28.58	28.92	28.58	28.74	28.74	0.21%	1,311,385
Jul 2, 2026	29.05	29.14	28.50	28.68	28.68	-0.76%	1,593,863
Jul 1, 2026	28.66	29.08	28.52	28.90	28.90	1.23%	2,336,611
Jun 30, 2026	28.59	28.84	28.50	28.55	28.55	-0.76%	1,879,602
Jun 29, 2026	29.07	29.16	28.65	28.77	28.77	-1.81%	2,895,462
Jun 26, 2026	28.88	29.38	28.72	29.30	29.30	2.06%	6,540,773
Jun 25, 2026	28.37	28.90	28.24	28.71	28.71	-0.07%	1,652,514
Jun 24, 2026	28.24	28.74	28.20	28.73	28.73	1.95%	1,814,511
Jun 23, 2026	27.95	28.25	27.74	28.18	28.18	1.44%	1,589,051
Jun 22, 2026	27.75	28.07	27.72	27.78	27.78	0.47%	1,670,561
Jun 18, 2026	27.70	27.92	27.55	27.65	27.65	0.69%	3,222,500
Jun 17, 2026	27.84	28.14	27.21	27.46	27.46	-1.93%	2,208,220
Jun 16, 2026	28.05	28.26	27.79	28.00	28.00	0.61%	1,433,370
Jun 15, 2026	28.45	28.56	27.76	27.83	27.83	-1.49%	1,597,805
Jun 12, 2026	28.01	28.33	27.92	28.25	28.25	1.44%	1,301,696
Jun 11, 2026	27.73	27.94	27.52	27.85	27.85	0.87%	1,657,512
Jun 10, 2026	27.55	27.78	27.47	27.61	27.61	0.80%	1,577,482
Jun 9, 2026	27.29	27.80	27.24	27.39	27.39	1.29%	1,974,531
Jun 8, 2026	27.16	27.34	27.04	27.04	27.04	-0.29%	1,483,216
Jun 5, 2026	26.95	27.30	26.88	27.12	27.12	1.04%	1,075,878
Jun 4, 2026	26.63	26.92	26.59	26.84	26.84	2.64%	1,436,155
Jun 3, 2026	26.52	26.70	26.13	26.15	26.15	-2.24%	1,619,717
Jun 2, 2026	26.22	26.88	26.22	26.75	26.75	1.52%	1,464,356
Jun 1, 2026	26.43	26.56	26.17	26.35	26.35	-1.53%	1,314,866
May 29, 2026	26.80	26.98	26.72	26.76	26.76	-0.45%	1,669,340
May 28, 2026	26.60	26.91	26.48	26.88	26.88	0.75%	1,277,348
May 27, 2026	26.83	26.95	26.59	26.68	26.68	-0.41%	1,290,919
May 26, 2026	26.61	26.94	26.52	26.79	26.79	0.68%	1,422,085