Skip to main content
logo
Home BancShares, Inc. (HOMB)
NYSE: HOMB · Real-Time Price · USD
26.34
-0.42 (-1.57%)
Jun 1, 2026, 1:08 PM EDT - Market open

Home BancShares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202626.4326.5426.3526.41--1.31%114,565
May 29, 202626.8026.9826.7226.7626.76-0.45%1,669,340
May 28, 202626.6026.9126.4826.8826.880.75%1,277,348
May 27, 202626.8326.9526.5926.6826.68-0.41%1,290,919
May 26, 202626.6126.9426.5226.7926.790.68%1,422,085
May 22, 202626.3726.8026.3726.6126.610.04%1,174,181
May 21, 202626.4426.6826.2026.6026.600.08%1,598,701
May 20, 202626.1726.7226.0026.5826.581.80%1,616,246
May 19, 202626.0926.2225.8126.1126.110.08%1,432,769
May 18, 202625.5326.1825.5326.0926.091.60%1,090,159
May 15, 202625.9325.9825.5025.6825.68-0.66%1,689,313
May 14, 202625.9926.2325.8225.8525.850.35%1,297,714
May 13, 202625.8526.0725.6625.7625.76-1.19%1,601,325
May 12, 202626.3226.4025.8126.2826.070.11%1,412,593
May 11, 202626.8526.8526.1326.2526.04-1.91%1,877,424
May 8, 202626.8626.9126.6126.7626.55-0.30%1,261,143
May 7, 202627.0727.1726.7926.8426.63-0.70%1,267,602
May 6, 202626.8927.2526.8527.0326.811.24%1,390,846
May 5, 202626.5926.7826.4826.7026.490.60%1,072,102
May 4, 202626.5426.8126.4626.5426.33-0.75%1,172,286
May 1, 202626.8727.0226.6826.7426.53-0.48%963,812
Apr 30, 202626.3726.9826.3026.8726.661.36%1,514,639
Apr 29, 202626.9427.1126.4126.5126.30-2.00%1,475,768
Apr 28, 202627.1027.2726.9127.0526.831.01%1,335,374
Apr 27, 202626.5026.8826.4526.7826.571.21%1,723,563
Apr 24, 202626.7626.8226.4126.4626.25-1.34%2,198,742
Apr 23, 202626.7927.0326.5426.8226.610.52%2,355,383
Apr 22, 202626.9327.0226.6026.6826.47-0.67%1,379,623
Apr 21, 202627.1127.4826.8126.8626.65-1.18%2,140,405
Apr 20, 202626.6327.3326.6327.1826.961.08%3,125,016
Apr 17, 202626.9327.2926.5726.8926.680.56%2,487,687
Apr 16, 202626.7027.3326.3026.7426.53-3.36%2,843,660
Apr 15, 202627.9328.0027.6127.6727.45-1.04%1,696,083
Apr 14, 202628.0728.1227.7627.9627.74-0.92%1,399,834
Apr 13, 202627.8728.2227.6828.2227.990.82%1,186,369
Apr 10, 202628.4328.6127.9427.9927.77-2.03%1,244,717
Apr 9, 202627.9728.6527.9328.5728.341.49%1,239,684
Apr 8, 202628.2328.3828.0428.1527.932.59%1,428,686
Apr 7, 202627.3227.5627.2627.4427.220.11%1,008,033
Apr 6, 202627.1327.5027.0027.4127.190.88%1,030,326
Apr 2, 202626.8027.2226.7527.1726.95-0.11%1,003,625
Apr 1, 202627.0227.4226.9427.2026.981.00%962,566
Mar 31, 202626.9527.0626.5626.9326.711.74%1,378,466
Mar 30, 202626.6526.7326.3326.4726.260.15%1,220,595
Mar 27, 202626.6526.7226.3326.4326.22-1.12%1,445,452
Mar 26, 202626.4626.8026.3526.7326.520.41%1,174,979
Mar 25, 202626.7826.9226.3426.6226.410.08%1,101,407
Mar 24, 202626.2526.9226.2526.6026.390.34%1,077,982
Mar 23, 202626.8127.1026.4926.5126.301.49%1,838,366
Mar 20, 202626.1626.2825.9126.1225.91-3,234,622