Home Bancshares Inc. (HOMB)
NYSE: HOMB
· Real-Time Price · USD
29.86
-0.23 (-0.76%)
At close: Sep 05, 2025, 3:59 PM
29.86
0.00%
After-hours: Sep 05, 2025, 06:09 PM EDT
HOMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 29.66 | 30.10 | 29.47 | 30.09 | 30.09 | 2.03% | 685,101 |
| 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 |
| Aug 28, 2025 | 30.24 | 30.24 | 29.57 | 29.77 | 29.77 | -0.93% | 891,300 |
| Aug 27, 2025 | 29.71 | 30.27 | 29.71 | 30.05 | 30.05 | 0.43% | 1,061,100 |
| Aug 26, 2025 | 29.55 | 30.14 | 29.55 | 29.92 | 29.92 | 0.67% | 864,400 |
| Aug 25, 2025 | 29.88 | 30.04 | 29.71 | 29.72 | 29.72 | -0.77% | 586,819 |
| Aug 22, 2025 | 28.81 | 30.04 | 28.61 | 29.95 | 29.95 | 4.72% | 1,321,600 |
| Aug 21, 2025 | 28.62 | 28.79 | 28.50 | 28.60 | 28.60 | -0.56% | 404,446 |
| Aug 20, 2025 | 28.85 | 28.89 | 28.57 | 28.76 | 28.76 | 0.31% | 750,700 |
| Aug 19, 2025 | 28.44 | 28.78 | 28.26 | 28.67 | 28.67 | 0.70% | 711,411 |
| Aug 18, 2025 | 28.24 | 28.47 | 28.04 | 28.47 | 28.47 | 0.89% | 670,500 |
| Aug 15, 2025 | 28.88 | 28.98 | 28.18 | 28.22 | 28.22 | -2.15% | 700,900 |
| Aug 14, 2025 | 28.53 | 28.89 | 28.44 | 28.84 | 28.84 | 0.07% | 799,901 |
| Aug 13, 2025 | 28.60 | 28.85 | 28.38 | 28.82 | 28.82 | 0.70% | 850,500 |
| Aug 12, 2025 | 27.92 | 28.67 | 27.89 | 28.62 | 28.42 | 3.32% | 793,200 |
| Aug 11, 2025 | 27.70 | 27.80 | 27.47 | 27.70 | 27.51 | 0.07% | 821,521 |
| Aug 8, 2025 | 27.80 | 27.85 | 27.46 | 27.68 | 27.49 | 0.47% | 567,729 |
| Aug 7, 2025 | 27.98 | 27.98 | 27.46 | 27.55 | 27.36 | -0.58% | 775,701 |