Home Bancshares Inc. (Con... (HOMB)
30.04
0.09 (0.30%)
At close: Mar 03, 2025, 3:59 PM
35.90
19.53%
Pre-market: Mar 04, 2025, 04:15 AM EST
HOMB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 30.00 | 30.66 | 29.78 | 30.03 | 0.08 | 0.27% | 1,080,718 |
| 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 |
| Jan 24, 2025 | 29.90 | 30.20 | 29.89 | 30.06 | 0.02 | 0.07% | 946,515 |
| Jan 23, 2025 | 30.07 | 30.33 | 29.92 | 30.04 | 0.20 | 0.67% | 1,226,000 |
| Jan 22, 2025 | 29.95 | 30.27 | 29.81 | 29.84 | -0.25 | -0.83% | 1,960,100 |
| Jan 21, 2025 | 30.49 | 30.88 | 30.06 | 30.09 | -0.31 | -1.02% | 1,408,000 |
| Jan 17, 2025 | 29.85 | 30.50 | 29.58 | 30.40 | 0.96 | 3.26% | 1,782,100 |
| Jan 16, 2025 | 28.20 | 29.57 | 28.20 | 29.44 | 0.33 | 1.13% | 1,992,921 |
| Jan 15, 2025 | 29.25 | 29.43 | 28.74 | 29.11 | 0.65 | 2.28% | 1,235,500 |
| Jan 14, 2025 | 27.79 | 28.47 | 27.65 | 28.46 | 0.89 | 3.23% | 1,169,242 |
| Jan 13, 2025 | 27.07 | 27.64 | 27.07 | 27.57 | 0.34 | 1.25% | 1,425,400 |
| Jan 10, 2025 | 27.34 | 27.60 | 27.03 | 27.23 | -0.76 | -2.72% | 1,713,800 |
| Jan 8, 2025 | 27.72 | 28.10 | 27.56 | 27.99 | 0.08 | 0.29% | 934,300 |
| Jan 7, 2025 | 28.34 | 28.40 | 27.60 | 27.91 | -0.21 | -0.75% | 1,108,016 |
| Jan 6, 2025 | 28.23 | 28.90 | 28.09 | 28.12 | -0.13 | -0.46% | 976,131 |
| Jan 3, 2025 | 27.84 | 28.28 | 27.44 | 28.25 | 0.44 | 1.58% | 672,300 |
| Jan 2, 2025 | 28.50 | 28.55 | 27.71 | 27.81 | -0.49 | -1.73% | 548,500 |
| Dec 31, 2024 | 28.50 | 28.57 | 28.19 | 28.30 | -0.02 | -0.07% | 657,000 |
| Dec 30, 2024 | 28.25 | 28.48 | 28.01 | 28.32 | -0.09 | -0.32% | 458,800 |
| Dec 27, 2024 | 28.52 | 28.84 | 28.17 | 28.41 | -0.36 | -1.25% | 573,800 |
| Dec 26, 2024 | 28.25 | 28.88 | 28.14 | 28.77 | 0.26 | 0.91% | 468,947 |
| Dec 24, 2024 | 28.27 | 28.51 | 28.16 | 28.51 | 0.22 | 0.78% | 325,300 |
| Dec 23, 2024 | 27.89 | 28.30 | 27.85 | 28.29 | 0.20 | 0.71% | 819,743 |
| Dec 20, 2024 | 27.84 | 28.53 | 27.78 | 28.09 | -0.02 | -0.07% | 4,212,822 |
| Dec 19, 2024 | 28.85 | 29.15 | 28.05 | 28.11 | -0.24 | -0.85% | 1,093,416 |
| Dec 18, 2024 | 30.28 | 30.28 | 28.18 | 28.35 | -1.42 | -4.77% | 1,245,150 |
| Dec 17, 2024 | 30.21 | 30.57 | 29.57 | 29.77 | -0.69 | -2.27% | 1,106,400 |