Home BancShares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	27.75	28.09	27.75	28.04	28.04	-0.88%	99,095
Oct 14, 2026	28.00	28.35	28.00	28.29	28.29	-0.25%	1,942,107
Oct 13, 2026	28.68	28.72	28.23	28.36	28.36	-0.49%	1,202,186
Oct 12, 2026	28.33	28.67	28.30	28.50	28.50	0.88%	1,171,520
Oct 9, 2026	28.42	28.44	28.20	28.25	28.25	-0.81%	1,033,653
Oct 8, 2026	28.05	28.55	27.99	28.48	28.48	1.06%	1,570,241
Oct 7, 2026	28.34	28.34	28.02	28.18	28.18	-1.30%	1,184,804
Oct 6, 2026	28.68	28.87	28.46	28.55	28.55	-0.07%	1,404,163
Oct 5, 2026	28.67	28.77	28.30	28.57	28.57	-0.35%	1,664,091
Oct 2, 2026	28.70	28.95	28.52	28.67	28.67	0.39%	1,764,402
Oct 1, 2026	28.02	28.58	27.73	28.56	28.56	1.35%	1,628,325
Sep 30, 2026	28.47	28.61	28.03	28.18	28.18	-0.81%	1,568,660
Sep 29, 2026	28.87	28.97	28.35	28.41	28.41	-1.56%	1,277,251
Sep 28, 2026	29.17	29.17	28.79	28.86	28.86	-1.13%	1,202,445
Sep 25, 2026	28.99	29.31	28.96	29.19	29.19	0.79%	1,591,724
Sep 24, 2026	28.99	29.12	28.71	28.96	28.96	0.42%	1,622,919
Sep 23, 2026	29.11	29.25	28.83	28.84	28.84	-1.03%	1,160,561
Sep 22, 2026	29.79	29.85	29.14	29.14	29.14	-1.59%	1,655,833
Sep 21, 2026	29.87	29.96	29.61	29.61	29.61	-0.60%	1,158,870
Sep 18, 2026	29.72	29.81	29.50	29.79	29.79	0.10%	3,918,610
Sep 17, 2026	30.02	30.09	29.70	29.76	29.76	0.07%	1,035,684
Sep 16, 2026	30.13	30.15	29.28	29.74	29.74	-1.56%	1,851,212
Sep 15, 2026	30.08	30.36	30.01	30.21	30.21	0.70%	1,478,039
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