Home Bancshares Inc. (HOMB)
NYSE: HOMB
· Real-Time Price · USD
28.77
0.10 (0.35%)
At close: Aug 20, 2025, 3:59 PM
28.76
-0.02%
After-hours: Aug 20, 2025, 05:48 PM EDT
HOMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 28.44 | 28.78 | 28.26 | 28.67 | 28.67 | 0.70% | 698,998 |
| 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 |
| Aug 6, 2025 | 27.99 | 28.04 | 27.68 | 27.71 | 27.52 | -1.04% | 554,203 |
| Aug 5, 2025 | 27.98 | 28.00 | 27.48 | 28.00 | 27.80 | 0.25% | 999,700 |
| Aug 4, 2025 | 27.71 | 27.95 | 27.58 | 27.93 | 27.73 | 1.20% | 941,700 |
| Aug 1, 2025 | 27.74 | 27.91 | 27.21 | 27.60 | 27.41 | -1.99% | 1,208,100 |
| Jul 31, 2025 | 28.09 | 28.34 | 28.01 | 28.16 | 27.96 | -0.64% | 1,003,705 |
| Jul 30, 2025 | 28.75 | 28.88 | 28.21 | 28.34 | 28.14 | -1.39% | 972,630 |
| Jul 29, 2025 | 29.16 | 29.20 | 28.61 | 28.74 | 28.54 | -0.62% | 722,542 |
| Jul 28, 2025 | 28.81 | 28.92 | 28.49 | 28.92 | 28.72 | 0.87% | 895,247 |
| Jul 25, 2025 | 28.81 | 28.81 | 28.33 | 28.67 | 28.47 | -0.49% | 965,400 |
| Jul 24, 2025 | 29.36 | 29.44 | 28.80 | 28.81 | 28.61 | -2.27% | 1,567,200 |
| Jul 23, 2025 | 29.83 | 29.86 | 29.38 | 29.48 | 29.27 | -0.77% | 736,409 |