Home Bancshares, Inc. (HOMB) NYSE

Currency In USD

HOMB Historical Return

If you invested $1000 in Home Bancshares, Inc. (HOMB) 10 years ago, it would be worth $1,743.66 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,578.21, while $1000 invested 1 year ago would be worth $1,025.41. This corresponds to total returns of 74.37%, 57.82%, 2.54%, respectively, with annualized returns of 5.71%, 9.56%, 2.54%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HOMB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	30.38	30.27	30.27	30.5	30.17	1.18M
August 20, 2026	30.26	30.19	30.19	30.48	30.19	1.18M
August 19, 2026	31	30.41	30.41	31.14	30.32	1.37M
August 18, 2026	31.35	30.97	30.97	31.35	30.84	1.15M
August 17, 2026	31.17	31.11	31.11	31.53	31.11	1.81M
August 14, 2026	31.27	31.39	31.39	31.54	31.05	1.08M
August 13, 2026	31.3	31.35	31.35	31.43	31.1	1.15M
August 12, 2026	30.78	31.12	31.12	31.13	30.74	1.29M
August 11, 2026	30.74	31.01	31.01	31.17	30.73	1.24M
August 10, 2026	30.6	30.76	30.76	30.88	30.6	1.4M
August 07, 2026	30.69	30.81	30.81	30.95	30.51	919,918
August 06, 2026	31.46	30.83	30.83	31.46	30.79	1.09M
August 05, 2026	31.53	31.21	31.21	31.6	31.18	1.41M
August 04, 2026	31.24	31.41	31.41	31.66	31.09	1.4M
August 03, 2026	30.97	31.28	31.28	31.54	30.97	1.82M
July 31, 2026	31.17	31.07	31.07	31.31	30.82	1.69M
July 30, 2026	31.36	31.16	31.16	31.52	31.09	1.36M
July 29, 2026	31.31	31.43	31.43	31.7	31.26	1.86M
July 28, 2026	31.2	31.48	31.48	31.5	31.09	1.54M
July 27, 2026	31.13	30.98	30.98	31.34	30.98	1.81M
July 23, 2026	30.29	30.73	30.73	30.73	30.04	2.03M
July 22, 2026	30.45	30.39	30.39	30.46	30.15	1.85M
July 21, 2026	30.26	30.42	30.42	30.42	30.02	2.05M
July 20, 2026	30.8	30.4	30.4	31	30.22	2.29M
July 17, 2026	30.63	30.84	30.84	31.18	30.5	3.19M
July 16, 2026	29.89	30.69	30.69	30.9	29.55	4.06M
July 15, 2026	29.04	29.29	29.29	29.44	29.04	2.31M
July 14, 2026	28.95	29	29	29.16	28.91	1.6M
July 13, 2026	28.8	29.1	29.1	29.14	28.68	1.64M
July 10, 2026	28.74	28.72	28.72	28.82	28.57	2.23M
July 09, 2026	28.24	28.63	28.63	28.84	28.24	1.3M
July 08, 2026	28.46	28.21	28.21	28.47	28.07	2.11M
July 07, 2026	28.92	28.66	28.66	28.96	28.65	1.68M
July 06, 2026	28.58	28.74	28.74	28.92	28.58	1.31M
July 02, 2026	29.05	28.68	28.68	29.14	28.5	1.59M
July 01, 2026	28.66	28.9	28.9	29.08	28.52	2.34M
June 30, 2026	28.59	28.55	28.55	28.84	28.5	1.88M
June 29, 2026	29.07	28.77	28.77	29.16	28.65	2.92M
June 26, 2026	28.88	29.3	29.3	29.38	28.72	6.67M
June 25, 2026	28.37	28.71	28.71	28.9	28.24	1.67M
June 24, 2026	28.24	28.73	28.73	28.74	28.2	1.87M
June 23, 2026	27.95	28.18	28.18	28.25	27.74	1.59M
June 22, 2026	27.75	27.78	27.78	28.07	27.72	1.67M
June 18, 2026	27.7	27.65	27.65	27.92	27.55	3.51M
June 17, 2026	27.84	27.46	27.46	28.14	27.21	2.21M
June 16, 2026	28.05	28	28	28.26	27.79	1.43M
June 15, 2026	28.45	27.83	27.83	28.56	27.76	1.6M
June 12, 2026	28.01	28.25	28.25	28.33	27.92	1.3M
June 11, 2026	27.73	27.85	27.85	27.94	27.52	1.66M
June 10, 2026	27.55	27.61	27.61	27.78	27.47	1.58M
June 09, 2026	27.29	27.39	27.39	27.8	27.24	1.97M
June 08, 2026	27.16	27.04	27.04	27.34	27.04	1.48M
June 05, 2026	26.95	27.12	27.12	27.3	26.88	1.08M
June 04, 2026	26.63	26.84	26.84	26.92	26.59	1.44M
June 03, 2026	26.52	26.15	26.15	26.7	26.13	1.57M
June 02, 2026	26.22	26.75	26.75	26.88	26.22	1.46M
June 01, 2026	26.43	26.35	26.35	26.56	26.17	1.31M
May 29, 2026	26.8	26.76	26.76	26.98	26.72	1.69M
May 28, 2026	26.6	26.88	26.88	26.91	26.48	1.28M
May 27, 2026	26.83	26.68	26.68	26.95	26.59	1.29M