Home BancShares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	29.99	30.25	29.90	30.00	30.00	0.10%	1,836,710
Sep 11, 2026	30.09	30.16	29.58	29.97	29.97	0.67%	1,126,653
Sep 10, 2026	29.77	29.80	29.42	29.77	29.77	0.20%	1,489,192
Sep 9, 2026	29.71	29.98	29.53	29.71	29.71	-0.27%	1,434,836
Sep 8, 2026	30.17	30.20	29.77	29.79	29.79	-1.19%	1,190,611
Sep 4, 2026	29.88	30.28	29.88	30.15	30.15	0.50%	1,036,474
Sep 3, 2026	29.85	30.17	29.75	30.00	30.00	1.04%	1,390,453
Sep 2, 2026	29.30	29.84	29.27	29.69	29.69	2.03%	1,541,863
Sep 1, 2026	29.46	29.68	29.09	29.10	29.10	-1.22%	1,293,892
Aug 31, 2026	29.57	29.61	29.39	29.46	29.46	-0.54%	1,691,045
Aug 28, 2026	29.82	29.96	29.62	29.62	29.62	-0.17%	1,154,924
Aug 27, 2026	29.54	29.77	29.41	29.67	29.67	-0.50%	1,221,717
Aug 26, 2026	29.97	30.09	29.79	29.82	29.82	-0.27%	1,911,023
Aug 25, 2026	30.17	30.17	29.80	29.90	29.90	-0.53%	1,071,644
Aug 24, 2026	30.23	30.59	30.05	30.06	30.06	-0.69%	873,117
Aug 21, 2026	30.38	30.50	30.17	30.27	30.27	0.26%	1,178,054
Aug 20, 2026	30.26	30.48	30.19	30.19	30.19	-0.72%	1,177,185
Aug 19, 2026	31.00	31.14	30.32	30.41	30.41	-1.81%	1,373,299
Aug 18, 2026	31.35	31.35	30.84	30.97	30.97	-0.45%	1,151,813
Aug 17, 2026	31.17	31.53	31.11	31.11	31.11	-0.89%	1,809,376
Aug 14, 2026	31.27	31.54	31.05	31.39	31.39	0.13%	1,078,372
Aug 13, 2026	31.30	31.43	31.10	31.35	31.35	0.74%	1,154,311
Aug 12, 2026	30.78	31.13	30.74	31.12	31.12	1.10%	1,126,187
Aug 11, 2026	30.74	31.17	30.73	31.01	30.78	0.81%	1,243,587
Aug 10, 2026	30.60	30.88	30.60	30.76	30.53	-0.16%	1,403,800
Aug 7, 2026	30.69	30.95	30.51	30.81	30.58	-0.06%	919,919
Aug 6, 2026	31.46	31.46	30.79	30.83	30.60	-1.22%	1,088,644
Aug 5, 2026	31.53	31.60	31.18	31.21	30.98	-0.64%	1,409,606
Aug 4, 2026	31.24	31.66	31.09	31.41	31.18	0.42%	1,403,127
Aug 3, 2026	30.97	31.54	30.97	31.28	31.05	0.68%	1,823,055
Jul 31, 2026	31.17	31.31	30.82	31.07	30.84	-0.29%	1,692,983
Jul 30, 2026	31.36	31.52	31.09	31.16	30.93	-0.86%	1,358,105
Jul 29, 2026	31.31	31.70	31.26	31.43	31.20	-0.16%	1,864,054
Jul 28, 2026	31.20	31.50	31.09	31.48	31.25	1.61%	1,544,160
Jul 27, 2026	31.13	31.34	30.98	30.98	30.75	-	1,805,032
Jul 24, 2026	30.86	31.24	30.75	30.98	30.75	0.81%	1,707,560
Jul 23, 2026	30.29	30.73	30.04	30.73	30.50	1.12%	2,029,024
Jul 22, 2026	30.45	30.46	30.15	30.39	30.16	-0.10%	1,846,834
Jul 21, 2026	30.26	30.42	30.02	30.42	30.19	0.07%	2,045,388
Jul 20, 2026	30.80	31.00	30.22	30.40	30.17	-1.43%	2,288,395
Jul 17, 2026	30.63	31.18	30.50	30.84	30.61	0.49%	3,189,059
Jul 16, 2026	29.89	30.90	29.55	30.69	30.46	4.78%	4,060,873
Jul 15, 2026	29.04	29.44	29.04	29.29	29.07	1.00%	2,307,040
Jul 14, 2026	28.95	29.16	28.91	29.00	28.78	-0.34%	1,600,986
Jul 13, 2026	28.80	29.14	28.68	29.10	28.88	1.32%	1,638,558
Jul 10, 2026	28.74	28.82	28.57	28.72	28.51	0.31%	2,230,296
Jul 9, 2026	28.24	28.84	28.24	28.63	28.42	1.49%	1,303,430
Jul 8, 2026	28.46	28.47	28.07	28.21	28.00	-1.57%	2,106,195
Jul 7, 2026	28.92	28.96	28.65	28.66	28.45	-0.28%	1,677,610
Jul 6, 2026	28.58	28.92	28.58	28.74	28.53	0.21%	1,311,385