Home Bancshares, Inc. (HOMB) NYSE
26.75
+0.4(+1.52%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
26.75
+0.4(+1.52%)
Currency In USD
If you invested $1000 in Home Bancshares, Inc. (HOMB) 10 years ago, it would be worth $1,558.86 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,114.12, while $1000 invested 1 year ago would be worth $972.02. This corresponds to total returns of 55.89%, 11.41%, -2.8%, respectively, with annualized returns of 4.54%, 2.18%, -2.8%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 26.61 | 26.79 | 26.79 | 26.94 | 26.52 | 1.42M |
| May 22, 2026 | 26.37 | 26.61 | 26.61 | 26.8 | 26.37 | 1.17M |
| May 21, 2026 | 26.42 | 26.6 | 26.6 | 26.68 | 26.22 | 1.11M |
| May 20, 2026 | 26.17 | 26.58 | 26.58 | 26.72 | 26 | 1.62M |
| May 19, 2026 | 26.09 | 26.11 | 26.11 | 26.22 | 25.81 | 1.43M |
| May 18, 2026 | 25.75 | 26.09 | 26.09 | 26.18 | 25.53 | 1.09M |
| May 15, 2026 | 25.93 | 25.68 | 25.68 | 25.98 | 25.5 | 1.69M |
| May 14, 2026 | 25.99 | 25.85 | 25.85 | 26.23 | 25.82 | 1.3M |
| May 13, 2026 | 25.85 | 25.76 | 25.76 | 26.07 | 25.66 | 1.6M |
| May 12, 2026 | 26.32 | 26.28 | 26.28 | 26.4 | 25.81 | 1.41M |
| May 11, 2026 | 26.85 | 26.25 | 26.25 | 26.85 | 26.13 | 1.88M |
| May 08, 2026 | 26.86 | 26.76 | 26.76 | 26.91 | 26.61 | 1.26M |
| May 07, 2026 | 27.07 | 26.84 | 26.84 | 27.17 | 26.79 | 1.27M |
| May 06, 2026 | 26.89 | 27.03 | 27.03 | 27.25 | 26.85 | 1.39M |
| May 05, 2026 | 26.59 | 26.7 | 26.7 | 26.78 | 26.48 | 1.07M |
| May 04, 2026 | 26.54 | 26.54 | 26.54 | 26.81 | 26.46 | 1.17M |
| May 01, 2026 | 26.87 | 26.74 | 26.74 | 27.02 | 26.68 | 963,360 |
| April 30, 2026 | 26.37 | 26.87 | 26.87 | 26.98 | 26.3 | 1.08M |
| April 29, 2026 | 26.94 | 26.51 | 26.51 | 27.11 | 26.41 | 1.48M |
| April 28, 2026 | 27.1 | 27.05 | 27.05 | 27.27 | 26.91 | 1.34M |
| April 27, 2026 | 26.5 | 26.78 | 26.78 | 26.88 | 26.48 | 1.33M |
| April 24, 2026 | 26.76 | 26.46 | 26.46 | 26.82 | 26.41 | 2.04M |
| April 23, 2026 | 26.79 | 26.82 | 26.82 | 27.03 | 26.54 | 2.36M |
| April 22, 2026 | 26.93 | 26.68 | 26.68 | 27.02 | 26.6 | 1.38M |
| April 21, 2026 | 27.11 | 26.86 | 26.86 | 27.48 | 26.81 | 2.14M |
| April 20, 2026 | 26.63 | 27.18 | 27.18 | 27.33 | 26.63 | 3.12M |
| April 17, 2026 | 26.93 | 26.89 | 26.89 | 27.29 | 26.57 | 2.49M |
| April 16, 2026 | 26.7 | 26.74 | 26.74 | 27.33 | 26.3 | 2.84M |
| April 15, 2026 | 27.93 | 27.67 | 27.67 | 28 | 27.61 | 1.69M |
| April 14, 2026 | 28.07 | 27.96 | 27.96 | 28.12 | 27.76 | 1.4M |
| April 13, 2026 | 27.87 | 28.22 | 28.22 | 28.22 | 27.68 | 1.19M |
| April 10, 2026 | 28.43 | 27.99 | 27.99 | 28.43 | 27.94 | 1.2M |
| April 09, 2026 | 27.97 | 28.57 | 28.57 | 28.65 | 27.93 | 1.24M |
| April 08, 2026 | 28.23 | 28.15 | 28.15 | 28.38 | 28.04 | 1.43M |
| April 07, 2026 | 27.32 | 27.44 | 27.44 | 27.56 | 27.26 | 1.01M |
| April 06, 2026 | 27.13 | 27.41 | 27.41 | 27.5 | 27 | 1.03M |
| April 02, 2026 | 26.8 | 27.17 | 27.17 | 27.22 | 26.75 | 963,423 |
| April 01, 2026 | 27.02 | 27.2 | 27.2 | 27.42 | 26.94 | 646,167 |
| March 31, 2026 | 26.95 | 26.93 | 26.93 | 27.06 | 26.56 | 1.38M |
| March 30, 2026 | 26.65 | 26.47 | 26.47 | 26.73 | 26.33 | 964,978 |
| March 27, 2026 | 26.65 | 26.43 | 26.43 | 26.72 | 26.33 | 1.45M |
| March 26, 2026 | 26.46 | 26.73 | 26.73 | 26.8 | 26.35 | 1.17M |
| March 25, 2026 | 26.78 | 26.62 | 26.62 | 26.92 | 26.34 | 1.08M |
| March 24, 2026 | 26.25 | 26.6 | 26.6 | 26.92 | 26.25 | 1.07M |
| March 23, 2026 | 26.81 | 26.51 | 26.51 | 27.1 | 26.49 | 1.84M |
| March 20, 2026 | 26.16 | 26.12 | 26.12 | 26.28 | 25.91 | 3.11M |
| March 19, 2026 | 25.92 | 26.12 | 26.12 | 26.28 | 25.68 | 1.45M |
| March 18, 2026 | 26.31 | 26.02 | 26.02 | 26.37 | 25.93 | 1.35M |
| March 17, 2026 | 26.66 | 26.42 | 26.42 | 26.72 | 26.16 | 1.22M |
| March 16, 2026 | 26.59 | 26.37 | 26.37 | 26.76 | 26.34 | 1.04M |
| March 13, 2026 | 26.52 | 26.31 | 26.31 | 26.6 | 26.02 | 1.51M |
| March 12, 2026 | 25.76 | 26.33 | 26.33 | 26.35 | 25.71 | 1.44M |
| March 11, 2026 | 26.54 | 26.32 | 26.32 | 26.79 | 26.14 | 1.1M |
| March 10, 2026 | 26.83 | 26.7 | 26.7 | 27.31 | 26.51 | 1.52M |
| March 09, 2026 | 26.67 | 26.95 | 26.95 | 27.1 | 26 | 2.13M |