Home Bancshares, Inc. - HOMB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	28.88	28.22	28.22	28.98	28.18	700,900
August 14, 2025	28.53	28.84	28.84	28.89	28.44	799,901
August 13, 2025	28.6	28.82	28.82	28.85	28.38	850,500
August 12, 2025	27.92	28.62	28.42	28.67	27.89	793,200
August 11, 2025	27.7	27.7	27.51	27.8	27.47	821,521
August 08, 2025	27.8	27.68	27.68	27.85	27.46	567,729
August 07, 2025	27.98	27.55	27.55	27.98	27.46	775,701
August 06, 2025	27.99	27.71	27.71	28.04	27.68	554,203
August 05, 2025	27.98	28	28	28	27.48	999,658
August 04, 2025	27.71	27.93	27.93	27.95	27.58	941,700
August 01, 2025	27.74	27.6	27.6	27.91	27.21	1.21M
July 31, 2025	28.09	28.16	28.16	28.34	28.01	1M
July 30, 2025	28.75	28.34	28.34	28.88	28.21	965,605
July 29, 2025	29.16	28.74	28.74	29.2	28.61	722,542
July 28, 2025	28.81	28.92	28.92	28.92	28.49	895,247
July 25, 2025	28.81	28.67	28.67	28.81	28.33	965,400
July 24, 2025	29.36	28.81	28.81	29.44	28.8	1.57M
July 23, 2025	29.83	29.48	29.48	29.86	29.38	726,623
July 22, 2025	29.8	29.71	29.71	30.09	29.66	1.1M
July 21, 2025	30.16	29.85	29.85	30.42	29.81	1.1M
July 18, 2025	29.57	30.19	30.19	30.19	29.36	2M
July 17, 2025	29.09	29.13	29.13	29.66	28.37	2.12M
July 16, 2025	28.66	28.52	28.52	28.72	28.07	1.59M
July 15, 2025	29.36	28.5	28.5	29.51	28.48	1.19M
July 14, 2025	29.32	29.51	29.51	29.61	29.28	977,200
July 11, 2025	29.49	29.35	29.35	29.6	29.33	918,900
July 10, 2025	29.56	29.75	29.75	29.97	29.48	990,000
July 09, 2025	29.82	29.68	29.68	29.98	29.55	864,232
July 08, 2025	29.4	29.73	29.73	29.94	29.39	1.17M
July 07, 2025	29.91	29.39	29.39	29.92	29.22	902,045
July 03, 2025	29.62	29.81	29.81	30.06	29.62	661,300
July 02, 2025	29.49	29.51	29.51	29.64	29.13	960,695
July 01, 2025	28.28	29.36	29.36	29.62	28.28	1M
June 30, 2025	28.74	28.46	28.46	28.81	28.44	949,300
June 27, 2025	28.76	28.56	28.56	28.83	28.48	1.88M
June 26, 2025	28.32	28.64	28.64	28.75	28.16	1.03M
June 25, 2025	28.35	28.18	28.18	28.39	28.03	1.29M
June 24, 2025	28.34	28.34	28.34	28.61	28.14	1.22M
June 23, 2025	27.55	28.11	28.11	28.12	27.41	1.24M
June 20, 2025	27.68	27.63	27.63	27.86	27.38	1.8M
June 18, 2025	27.37	27.57	27.57	27.79	27.3	716,100
June 17, 2025	27.41	27.44	27.44	27.69	27.29	816,400
June 16, 2025	27.9	27.62	27.62	27.98	27.54	746,200
June 13, 2025	27.88	27.58	27.58	27.94	27.49	760,828
June 12, 2025	28.22	28.24	28.24	28.28	27.89	548,929
June 11, 2025	28.91	28.41	28.41	29	28.28	540,221
June 10, 2025	28.56	28.89	28.89	29.02	28.56	475,937
June 09, 2025	28.53	28.57	28.57	28.93	28.44	629,700
June 06, 2025	28.3	28.44	28.44	28.44	28.11	647,037
June 05, 2025	27.96	27.84	27.84	28.01	27.69	629,631
June 04, 2025	28.28	27.98	27.98	28.51	27.94	692,000
June 03, 2025	28.06	28.36	28.36	28.41	27.88	720,935
June 02, 2025	28.18	28.12	28.12	28.21	27.66	537,414
May 30, 2025	28.42	28.29	28.29	28.43	28.15	746,800
May 29, 2025	28.44	28.48	28.48	28.48	28.09	505,641
May 28, 2025	28.73	28.29	28.29	28.88	28.28	663,526
May 27, 2025	28.44	28.77	28.77	28.79	28.11	745,500
May 23, 2025	27.52	28.08	28.08	28.17	27.52	603,829
May 22, 2025	28.05	28.21	28.21	28.47	27.99	719,718
May 21, 2025	28.83	28.2	28.18	28.95	28.18	332,536

Home Bancshares, Inc. (HOMB) NYSE