Skip to main content
logo
Home BancShares, Inc. (HOMB)
NYSE: HOMB · Real-Time Price · USD
25.93
-0.32 (-1.22%)
May 12, 2026, 9:43 AM EDT - Market open

Home BancShares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 202626.8526.8526.1326.2526.25-1.91%1,877,424
May 8, 202626.8626.9126.6126.7626.76-0.30%1,258,556
May 7, 202627.0727.1726.7926.8426.84-0.70%1,267,502
May 6, 202626.8927.2526.8527.0327.031.24%1,388,246
May 5, 202626.5926.7826.4826.7026.700.60%1,072,061
May 4, 202626.5426.8126.4626.5426.54-0.75%1,172,284
May 1, 202626.8727.0226.6826.7426.74-0.48%961,786
Apr 30, 202626.3726.9826.3026.8726.871.36%1,514,639
Apr 29, 202626.9427.1126.4126.5126.51-2.00%1,475,647
Apr 28, 202627.1027.2726.9127.0527.051.01%1,335,374
Apr 27, 202626.5026.8826.4526.7826.781.21%1,723,563
Apr 24, 202626.7626.8226.4126.4626.46-1.34%2,037,235
Apr 23, 202626.7927.0326.5426.8226.820.52%2,355,383
Apr 22, 202626.9327.0226.6026.6826.68-0.67%1,379,599
Apr 21, 202627.1127.4826.8126.8626.86-1.18%2,140,140
Apr 20, 202626.6327.3326.6327.1827.181.08%3,122,839
Apr 17, 202626.9327.2926.5726.8926.890.56%2,485,933
Apr 16, 202626.7027.3326.3026.7426.74-3.36%2,843,344
Apr 15, 202627.9328.0027.6127.6727.67-1.04%1,693,814
Apr 14, 202628.0728.1227.7627.9627.96-0.92%1,396,325
Apr 13, 202627.8728.2227.6828.2228.220.82%1,186,354
Apr 10, 202628.4328.6127.9427.9927.99-2.03%1,244,717
Apr 9, 202627.9728.6527.9328.5728.571.49%1,239,643
Apr 8, 202628.2328.3828.0428.1528.152.59%1,428,677
Apr 7, 202627.3227.5627.2627.4427.440.11%1,008,033
Apr 6, 202627.1327.5027.0027.4127.410.88%1,030,316
Apr 2, 202626.8027.2226.7527.1727.17-0.11%1,003,625
Apr 1, 202627.0227.4226.9427.2027.201.00%962,566
Mar 31, 202626.9527.0626.5626.9326.931.74%1,378,466
Mar 30, 202626.6526.7326.3326.4726.470.15%1,219,584
Mar 27, 202626.6526.7226.3326.4326.43-1.12%1,445,452
Mar 26, 202626.4626.8026.3526.7326.730.41%1,174,667
Mar 25, 202626.7826.9226.3426.6226.620.08%1,077,093
Mar 24, 202626.2526.9226.2526.6026.600.34%1,074,582
Mar 23, 202626.8127.1026.4926.5126.511.49%1,837,598
Mar 20, 202626.1626.2825.9126.1226.12-3,102,188
Mar 19, 202625.9226.2825.6826.1226.120.38%1,451,337
Mar 18, 202626.3126.3725.9326.0226.02-1.51%1,350,926
Mar 17, 202626.6626.7226.1626.4226.420.19%1,221,490
Mar 16, 202626.5926.7626.3426.3726.370.23%1,036,802
Mar 13, 202626.5226.6026.0226.3126.31-0.08%1,507,155
Mar 12, 202625.7626.3525.7126.3326.330.04%1,511,382
Mar 11, 202626.5426.7926.1426.3226.32-1.42%1,133,856
Mar 10, 202626.8327.3126.5126.7026.70-0.93%1,521,541
Mar 9, 202626.6727.1026.0026.9526.95-0.04%2,128,598
Mar 6, 202626.9027.0226.3826.9626.96-2.25%1,438,421
Mar 5, 202627.7227.9627.4427.5827.58-1.57%1,525,649
Mar 4, 202627.8928.1327.7128.0228.020.65%1,544,620
Mar 3, 202627.3128.0727.1127.8427.84-0.46%1,489,044
Mar 2, 202627.0428.3026.8327.9727.971.86%2,433,492