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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	28.34	28.52	28.52	28.65	28.34	441,968
December 03, 2025	28	28.46	28.46	28.54	27.8	1.2M
December 02, 2025	28.45	27.96	27.96	28.48	27.93	949,942
December 01, 2025	27.99	28.27	28.27	28.41	27.79	546,568
November 28, 2025	28.24	28.06	28.06	28.32	28.03	452,032
November 26, 2025	28.25	28.18	28.18	28.41	28.17	758,400
November 25, 2025	27.94	28.4	28.4	28.56	27.92	895,531
November 24, 2025	27.75	27.8	27.8	27.91	27.6	1.24M
November 21, 2025	27.08	27.89	27.89	28.09	27.04	1.41M
November 20, 2025	27.25	26.92	26.92	27.5	26.84	834,800
November 19, 2025	26.68	27.09	27.09	27.14	26.68	1.1M
November 18, 2025	26.18	26.64	26.64	26.74	26.17	920,000
November 17, 2025	27.28	26.23	26.23	27.28	26.2	927,551
November 14, 2025	27.09	27.29	27.29	27.34	26.76	802,839
November 13, 2025	27.18	27.16	27.16	27.58	26.99	784,800
November 12, 2025	27.46	27.36	27.36	27.72	27.32	738,600
November 11, 2025	27.65	27.58	27.37	27.66	27.3	738,800
November 10, 2025	27.51	27.55	27.34	27.66	27.27	667,700
November 07, 2025	27.1	27.48	27.48	27.48	26.95	730,849
November 06, 2025	26.99	27.09	27.09	27.24	26.94	802,000
November 05, 2025	26.99	27.1	27.1	27.49	26.94	857,100
November 04, 2025	26.75	27.02	27.02	27.1	26.7	1.07M
November 03, 2025	26.69	27.04	27.04	27.07	26.38	1.08M
October 31, 2025	26.49	26.71	26.71	26.84	26.3	1.34M
October 30, 2025	26.58	26.72	26.72	27.08	26.41	813,563
October 29, 2025	26.85	26.63	26.63	27.36	26.48	1.27M
October 28, 2025	27.27	27.11	27.11	27.38	27.03	668,748
October 27, 2025	27.41	27.35	27.35	27.58	27.25	773,530
October 24, 2025	27.4	27.37	27.37	27.64	27.23	1.22M
October 23, 2025	27.22	27.19	27.19	27.33	26.81	1.23M
October 22, 2025	27.2	27.04	27.04	27.43	26.96	1.07M
October 21, 2025	27.33	27.18	27.18	27.39	27.09	847,100
October 20, 2025	27.34	27.35	27.35	27.47	27.11	1.05M
October 17, 2025	26.77	27.15	27.15	27.27	26.64	2.2M
October 16, 2025	27.12	26.52	26.52	27.96	26.24	1.94M
October 15, 2025	28.47	27.45	27.45	28.57	27.32	1.62M
October 14, 2025	27.08	28.34	28.34	28.4	27.04	1.4M
October 13, 2025	26.93	27.15	27.15	27.28	26.81	971,500
October 10, 2025	27.93	26.72	26.72	28.08	26.66	1.08M
October 09, 2025	28.13	27.8	27.8	28.14	27.63	954,200
October 08, 2025	28.03	28.06	28.06	28.16	27.68	1.32M
October 07, 2025	28.13	27.9	27.9	28.39	27.8	929,300
October 06, 2025	28.35	28.2	28.2	28.68	27.94	1.39M
October 03, 2025	28.07	28.1	28.1	28.42	28.07	833,712
October 02, 2025	28.02	28.01	28.01	28.26	27.81	817,422
October 01, 2025	28.12	28.17	28.17	28.26	27.88	742,900
September 30, 2025	28.37	28.3	28.3	28.56	27.94	896,514
September 29, 2025	28.74	28.39	28.39	28.74	28.29	734,100
September 26, 2025	28.64	28.77	28.77	28.89	28.57	773,734
September 25, 2025	28.52	28.57	28.57	28.63	28.35	1.07M
September 24, 2025	28.71	28.57	28.57	28.9	28.48	1.08M
September 23, 2025	29.03	28.73	28.73	29.41	28.7	1.1M
September 22, 2025	29.15	28.95	28.95	29.35	28.78	990,420
September 19, 2025	29.77	29.28	29.28	29.77	29.15	3.43M
September 18, 2025	29.27	29.76	29.76	29.85	29.11	997,000
September 17, 2025	29.02	29.14	29.14	29.88	29.02	1.27M
September 16, 2025	29.31	28.97	28.97	29.34	28.78	830,844
September 15, 2025	29.95	29.38	29.38	30.25	29.32	1.34M
September 12, 2025	29.34	29.87	29.87	30	29.18	1.56M
September 11, 2025	29.47	29.39	29.39	29.52	29.15	937,323

Home Bancshares, Inc. (HOMB) NYSE