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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	29.37	29.51	29.51	29.58	29.06	934,100
September 09, 2025	29.6	29.22	29.22	29.75	29.16	671,100
September 08, 2025	29.86	29.62	29.62	29.86	29.39	857,545
September 05, 2025	30.22	29.86	29.86	30.48	29.63	1.09M
September 04, 2025	29.66	30.09	30.09	30.1	29.47	897,760
September 03, 2025	29.31	29.49	29.49	29.76	29.16	688,300
September 02, 2025	29.37	29.5	29.5	29.58	29.21	670,900
August 29, 2025	29.79	29.76	29.76	29.97	29.62	880,720
August 28, 2025	30.24	29.77	29.77	30.24	29.57	891,300
August 27, 2025	29.71	30.05	30.05	30.27	29.71	1.06M
August 26, 2025	29.55	29.92	29.92	30.14	29.55	864,400
August 25, 2025	29.88	29.72	29.72	30.04	29.71	586,819
August 22, 2025	28.81	29.95	29.95	30.04	28.61	1.32M
August 21, 2025	28.62	28.6	28.6	28.79	28.5	404,446
August 20, 2025	28.85	28.76	28.76	28.89	28.57	750,700
August 19, 2025	28.44	28.67	28.67	28.78	28.26	711,411
August 18, 2025	28.24	28.47	28.47	28.47	28.04	670,500
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

Home Bancshares, Inc. (HOMB) NYSE