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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.21	29.4	29.4	29.43	28.87	1.45M
February 19, 2026	29	29.19	29.19	29.2	28.82	917,500
February 18, 2026	29.48	29.16	29.16	29.92	29.13	1.22M
February 17, 2026	29.49	29.44	29.44	29.82	29.28	1.07M
February 13, 2026	29.41	29.35	29.35	29.58	29.07	907,136
February 12, 2026	29.96	29.47	29.47	30.03	29.02	1.57M
February 11, 2026	30.21	29.71	29.71	30.52	29.61	1.01M
February 10, 2026	30.16	30.14	29.93	30.41	29.93	943,123
February 09, 2026	30.46	30.26	30.26	30.64	30.26	1.08M
February 06, 2026	30.3	30.59	30.59	30.83	30.22	1.45M
February 05, 2026	30	30.08	30.08	30.26	29.76	1.1M
February 04, 2026	29.7	29.96	29.96	30.29	29.59	1.17M
February 03, 2026	29.14	29.47	29.47	29.74	29.02	1.35M
February 02, 2026	28.8	29.21	29.21	29.42	28.75	1.22M
January 30, 2026	28.79	28.9	28.9	29.02	28.56	2.68M
January 29, 2026	28.42	28.94	28.94	28.96	28.42	1.61M
January 28, 2026	28.55	28.31	28.31	28.68	28.24	934,614
January 27, 2026	28.58	28.62	28.62	28.75	28.46	845,300
January 26, 2026	28.33	28.54	28.54	28.61	28.14	1.23M
January 23, 2026	29.14	28.35	28.35	29.21	28.29	1.2M
January 22, 2026	29.5	29.32	29.32	29.79	29.23	1.19M
January 21, 2026	28.62	29.44	29.44	29.6	28.56	1.43M
January 20, 2026	28.49	28.5	28.5	28.94	28.46	1.13M
January 16, 2026	28.98	28.94	28.94	29.22	28.75	1.79M
January 15, 2026	28.24	28.87	28.87	29.52	28.05	1.94M
January 14, 2026	27.95	28.61	28.61	28.8	27.89	2.13M
January 13, 2026	28.23	28.06	28.06	28.39	27.99	953,570
January 12, 2026	28.1	28.28	28.28	28.47	28	1.63M
January 09, 2026	28.73	28.45	28.45	28.85	28.41	1.1M
January 08, 2026	28.22	28.75	28.75	29	28.22	1.02M
January 07, 2026	28.49	28.33	28.33	28.59	28.1	910,300
January 06, 2026	27.97	28.52	28.52	28.53	27.83	1.15M
January 05, 2026	27.76	28.09	28.09	28.58	27.62	1.12M
January 02, 2026	27.76	27.91	27.91	28.07	27.41	1.44M
December 31, 2025	28.05	27.78	27.78	28.05	27.69	951,527
December 30, 2025	28.14	27.99	27.99	28.14	27.88	968,943
December 29, 2025	28.48	28.14	28.14	28.61	28	1.15M
December 26, 2025	28.41	28.36	28.36	28.52	28.29	751,775
December 24, 2025	28.32	28.41	28.41	28.48	28.2	419,100
December 23, 2025	28.62	28.28	28.28	28.79	28.27	1.05M
December 22, 2025	28.45	28.62	28.62	28.73	28.45	857,500
December 19, 2025	28.67	28.45	28.45	28.73	28.27	4.09M
December 18, 2025	29.03	28.7	28.7	29.1	28.61	1.22M
December 17, 2025	28.65	28.88	28.88	29.07	28.52	1.45M
December 16, 2025	28.95	28.7	28.7	28.95	28.57	1.59M
December 15, 2025	29	28.75	28.75	29.05	28.63	1.14M
December 12, 2025	28.72	28.73	28.73	28.81	28.53	1.4M
December 11, 2025	28.71	28.62	28.62	28.97	28.54	1.56M
December 10, 2025	27.93	28.59	28.59	28.64	27.84	3.15M
December 09, 2025	28.63	27.82	27.82	28.74	27.75	1.6M
December 08, 2025	28.43	28.4	28.4	28.84	28.36	1.15M
December 05, 2025	28.36	28.39	28.39	28.59	28.29	666,600
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

Home Bancshares, Inc. (HOMB) NYSE