Home Bancshares Inc. (HOMB)
NYSE: HOMB
· Real-Time Price · USD
28.77
0.20 (0.70%)
At close: Sep 26, 2025, 3:59 PM
28.77
0.02%
After-hours: Sep 26, 2025, 05:51 PM EDT
HOMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 28.64 | 28.89 | 28.57 | 28.77 | 28.77 | 0.70% | 773,734 |
| Sep 25, 2025 | 28.52 | 28.63 | 28.35 | 28.57 | 28.57 | 0.00% | 1,071,810 |
| Sep 24, 2025 | 28.71 | 28.90 | 28.48 | 28.57 | 28.57 | -0.56% | 1,084,580 |
| Sep 23, 2025 | 29.03 | 29.41 | 28.70 | 28.73 | 28.73 | -0.76% | 1,097,803 |
| Sep 22, 2025 | 29.15 | 29.35 | 28.78 | 28.95 | 28.95 | -1.13% | 990,420 |
| Sep 19, 2025 | 29.77 | 29.77 | 29.15 | 29.28 | 29.28 | -1.61% | 3,427,513 |
| Sep 18, 2025 | 29.27 | 29.85 | 29.11 | 29.76 | 29.76 | 2.13% | 997,000 |
| Sep 17, 2025 | 29.02 | 29.88 | 29.02 | 29.14 | 29.14 | 0.59% | 1,267,100 |
| Sep 16, 2025 | 29.31 | 29.34 | 28.78 | 28.97 | 28.97 | -1.40% | 830,844 |
| Sep 15, 2025 | 29.95 | 30.25 | 29.32 | 29.38 | 29.38 | -1.64% | 1,340,000 |
| Sep 12, 2025 | 29.34 | 30.00 | 29.18 | 29.87 | 29.87 | 1.63% | 1,562,000 |
| Sep 11, 2025 | 29.47 | 29.52 | 29.15 | 29.39 | 29.39 | -0.41% | 937,323 |
| Sep 10, 2025 | 29.37 | 29.58 | 29.06 | 29.51 | 29.51 | 0.99% | 934,100 |
| Sep 9, 2025 | 29.60 | 29.75 | 29.16 | 29.22 | 29.22 | -1.35% | 671,100 |
| Sep 8, 2025 | 29.86 | 29.86 | 29.39 | 29.62 | 29.62 | -0.80% | 857,545 |
| Sep 5, 2025 | 30.22 | 30.48 | 29.63 | 29.86 | 29.86 | -0.76% | 1,085,800 |
| Sep 4, 2025 | 29.66 | 30.10 | 29.47 | 30.09 | 30.09 | 2.03% | 897,800 |
| Sep 3, 2025 | 29.31 | 29.76 | 29.16 | 29.49 | 29.49 | -0.03% | 688,300 |
| Sep 2, 2025 | 29.37 | 29.58 | 29.21 | 29.50 | 29.50 | -0.87% | 670,900 |
| Aug 29, 2025 | 29.79 | 29.97 | 29.62 | 29.76 | 29.76 | -0.03% | 880,720 |