Home Bancshares Inc. (Con... (HOMB)
25.86
0.74 (2.95%)
At close: Apr 08, 2025, 11:35 AM
Home Bancshares (Conway AR) Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 24.48 | 26.54 | 24.23 | 25.12 | 0.00 | 0.00% | 1,678,531 |
| Apr 4, 2025 | 24.89 | 25.25 | 24.22 | 25.12 | -0.71 | -2.75% | 1,620,112 |
| Apr 3, 2025 | 27.16 | 27.28 | 25.82 | 25.83 | -2.55 | -8.99% | 1,636,624 |
| Apr 2, 2025 | 27.87 | 28.39 | 27.87 | 28.38 | 0.16 | 0.57% | 968,900 |
| Apr 1, 2025 | 28.01 | 28.42 | 27.83 | 28.22 | -0.05 | -0.18% | 896,734 |
| Mar 31, 2025 | 27.83 | 28.39 | 27.66 | 28.27 | 0.13 | 0.46% | 1,034,200 |
| Mar 28, 2025 | 28.39 | 28.62 | 27.99 | 28.14 | -0.43 | -1.51% | 581,828 |
| Mar 27, 2025 | 28.78 | 28.81 | 28.35 | 28.57 | -0.13 | -0.45% | 991,500 |
| Mar 26, 2025 | 28.71 | 29.00 | 28.53 | 28.70 | 0.21 | 0.74% | 707,100 |
| Mar 25, 2025 | 28.67 | 28.78 | 28.43 | 28.49 | -0.17 | -0.59% | 966,900 |
| Mar 24, 2025 | 28.48 | 28.78 | 28.21 | 28.66 | 0.66 | 2.36% | 843,000 |
| Mar 21, 2025 | 27.98 | 28.26 | 27.69 | 28.00 | -0.11 | -0.39% | 4,684,800 |
| Mar 20, 2025 | 28.22 | 28.73 | 28.09 | 28.11 | -0.50 | -1.75% | 1,090,425 |
| Mar 19, 2025 | 28.45 | 28.79 | 28.16 | 28.61 | 0.25 | 0.88% | 1,127,000 |
| Mar 18, 2025 | 28.57 | 28.70 | 28.20 | 28.36 | -0.20 | -0.70% | 1,005,220 |
| Mar 17, 2025 | 28.44 | 28.67 | 28.35 | 28.56 | 0.18 | 0.63% | 920,235 |
| Mar 14, 2025 | 28.08 | 28.41 | 27.79 | 28.38 | 0.49 | 1.76% | 888,000 |
| Mar 13, 2025 | 28.10 | 28.36 | 27.83 | 27.89 | 0.00 | 0.00% | 915,908 |
| Mar 12, 2025 | 27.92 | 28.18 | 27.55 | 27.89 | 0.21 | 0.76% | 891,105 |
| Mar 11, 2025 | 28.29 | 28.52 | 27.65 | 27.68 | -0.54 | -1.91% | 880,614 |
| Mar 10, 2025 | 28.45 | 28.89 | 28.10 | 28.22 | -0.66 | -2.29% | 1,400,700 |
| Mar 7, 2025 | 28.60 | 29.00 | 28.25 | 28.88 | 0.16 | 0.56% | 1,025,137 |
| Mar 6, 2025 | 28.68 | 28.92 | 28.39 | 28.72 | -0.21 | -0.73% | 1,086,933 |
| Mar 5, 2025 | 28.99 | 29.24 | 28.50 | 28.93 | -0.05 | -0.17% | 1,149,235 |
| Mar 4, 2025 | 29.68 | 29.82 | 28.76 | 28.98 | -1.05 | -3.50% | 1,487,417 |
| Mar 3, 2025 | 30.00 | 30.66 | 29.78 | 30.03 | 0.08 | 0.27% | 1,080,943 |
| Feb 28, 2025 | 29.54 | 29.98 | 29.51 | 29.95 | 0.60 | 2.04% | 1,009,712 |
| Feb 27, 2025 | 29.30 | 29.69 | 29.25 | 29.35 | 0.04 | 0.14% | 682,600 |
| Feb 26, 2025 | 29.15 | 29.46 | 29.06 | 29.31 | 0.06 | 0.21% | 717,100 |
| Feb 25, 2025 | 29.44 | 29.56 | 29.10 | 29.25 | 0.07 | 0.24% | 1,016,503 |
| Feb 24, 2025 | 29.71 | 29.71 | 29.16 | 29.18 | -0.28 | -0.95% | 773,500 |
| Feb 21, 2025 | 30.24 | 30.24 | 29.35 | 29.46 | -0.38 | -1.27% | 1,109,500 |
| Feb 20, 2025 | 29.92 | 30.08 | 29.58 | 29.84 | -0.21 | -0.70% | 1,262,200 |
| Feb 19, 2025 | 29.73 | 30.24 | 29.73 | 30.05 | -0.10 | -0.33% | 982,200 |
| Feb 18, 2025 | 29.94 | 30.52 | 29.86 | 30.15 | 0.18 | 0.60% | 981,916 |
| Feb 14, 2025 | 30.56 | 30.70 | 29.86 | 29.97 | -0.52 | -1.71% | 1,018,625 |
| Feb 13, 2025 | 30.52 | 30.57 | 30.08 | 30.49 | 0.09 | 0.30% | 902,403 |
| Feb 12, 2025 | 30.66 | 30.80 | 30.37 | 30.40 | -0.83 | -2.66% | 737,200 |
| Feb 11, 2025 | 30.28 | 31.24 | 30.28 | 31.23 | 0.74 | 2.43% | 893,150 |
| Feb 10, 2025 | 30.80 | 30.85 | 30.26 | 30.49 | -0.35 | -1.13% | 794,212 |
| Feb 7, 2025 | 31.12 | 31.27 | 30.33 | 30.84 | -0.35 | -1.12% | 806,200 |
| Feb 6, 2025 | 31.00 | 31.21 | 30.76 | 31.19 | 0.28 | 0.91% | 877,000 |
| Feb 5, 2025 | 30.63 | 30.92 | 30.34 | 30.91 | 0.46 | 1.51% | 786,200 |
| Feb 4, 2025 | 29.93 | 30.50 | 29.89 | 30.45 | 0.53 | 1.77% | 731,700 |
| Feb 3, 2025 | 29.62 | 30.19 | 29.30 | 29.92 | -0.27 | -0.89% | 1,706,949 |
| Jan 31, 2025 | 30.30 | 30.47 | 29.91 | 30.19 | -0.10 | -0.33% | 1,742,600 |
| Jan 30, 2025 | 30.55 | 30.73 | 30.09 | 30.29 | 0.08 | 0.26% | 938,642 |
| Jan 29, 2025 | 30.36 | 30.78 | 30.08 | 30.21 | -0.24 | -0.79% | 982,710 |
| Jan 28, 2025 | 30.30 | 30.67 | 30.22 | 30.45 | -0.01 | -0.03% | 1,035,138 |
| Jan 27, 2025 | 30.27 | 30.60 | 30.07 | 30.46 | 0.40 | 1.33% | 918,333 |