Home Bancshares, Inc. (HOMB) NYSE

Currency In USD

HOMB Historical Return

If you invested $1000 in Home Bancshares, Inc. (HOMB) 10 years ago, it would be worth $1,785.18 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,341.6, while $1000 invested 1 year ago would be worth $1,035.39. This corresponds to total returns of 78.52%, 34.16%, 3.54%, respectively, with annualized returns of 5.96%, 6.05%, 3.54%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HOMB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2026	28.7	28.67	28.67	28.95	28.52	1.76M
October 01, 2026	28.02	28.56	28.56	28.58	27.73	1.63M
September 30, 2026	28.47	28.18	28.18	28.61	28.03	1.57M
September 29, 2026	28.87	28.41	28.41	28.97	28.35	1.28M
September 28, 2026	29.17	28.86	28.86	29.17	28.79	1.2M
September 25, 2026	28.99	29.19	29.19	29.31	28.96	1.59M
September 24, 2026	28.99	28.96	28.96	29.12	28.71	1.62M
September 23, 2026	29.11	28.84	28.84	29.25	28.83	1.16M
September 22, 2026	29.79	29.14	29.14	29.85	29.14	1.66M
September 21, 2026	29.87	29.61	29.61	29.96	29.61	1.16M
September 18, 2026	29.72	29.79	29.79	29.81	29.5	4.08M
September 17, 2026	30.02	29.76	29.76	30.09	29.7	1.04M
September 16, 2026	30.13	29.74	29.74	30.15	29.28	1.86M
September 15, 2026	30.08	30.21	30.21	30.36	30.01	1.48M
September 11, 2026	30.09	29.97	29.97	30.16	29.58	1.13M
September 10, 2026	29.77	29.77	29.77	29.8	29.42	1.49M
September 09, 2026	29.71	29.71	29.71	29.98	29.53	1.44M
September 08, 2026	30.17	29.79	29.79	30.2	29.77	1.19M
September 04, 2026	29.88	30.15	30.15	30.28	29.88	1.04M
September 03, 2026	29.85	30	30	30.17	29.75	1.39M
September 02, 2026	29.3	29.69	29.69	29.84	29.27	1.54M
September 01, 2026	29.46	29.1	29.1	29.68	29.09	1.29M
August 31, 2026	29.57	29.46	29.46	29.61	29.39	1.69M
August 28, 2026	29.82	29.62	29.62	29.96	29.62	1.15M
August 27, 2026	29.54	29.67	29.67	29.77	29.41	1.22M
August 26, 2026	29.97	29.82	29.82	30.09	29.79	1.91M
August 25, 2026	30.17	29.9	29.9	30.17	29.8	1.07M
August 24, 2026	30.23	30.06	30.06	30.59	30.05	873,117
August 21, 2026	30.38	30.27	30.27	30.5	30.17	1.18M
August 20, 2026	30.26	30.19	30.19	30.48	30.19	1.18M
August 19, 2026	31	30.41	30.41	31.14	30.32	1.37M
August 18, 2026	31.35	30.97	30.97	31.35	30.84	1.15M
August 17, 2026	31.17	31.11	31.11	31.53	31.11	1.81M
August 14, 2026	31.27	31.39	31.39	31.54	31.05	1.08M
August 13, 2026	31.3	31.35	31.35	31.43	31.1	1.15M
August 12, 2026	30.78	31.12	31.12	31.13	30.74	1.29M
August 11, 2026	30.74	31.01	31.01	31.17	30.73	1.24M
August 10, 2026	30.6	30.76	30.76	30.88	30.6	1.4M
August 07, 2026	30.69	30.81	30.81	30.95	30.51	919,918
August 06, 2026	31.46	30.83	30.83	31.46	30.79	1.09M
August 05, 2026	31.53	31.21	31.21	31.6	31.18	1.41M
August 04, 2026	31.24	31.41	31.41	31.66	31.09	1.4M
August 03, 2026	30.97	31.28	31.28	31.54	30.97	1.82M
July 31, 2026	31.17	31.07	31.07	31.31	30.82	1.69M
July 30, 2026	31.36	31.16	31.16	31.52	31.09	1.36M
July 29, 2026	31.31	31.43	31.43	31.7	31.26	1.86M
July 28, 2026	31.2	31.48	31.48	31.5	31.09	1.54M
July 27, 2026	31.13	30.98	30.98	31.34	30.98	1.81M
July 23, 2026	30.29	30.73	30.73	30.73	30.04	2.03M
July 22, 2026	30.45	30.39	30.39	30.46	30.15	1.85M
July 21, 2026	30.26	30.42	30.42	30.42	30.02	2.05M
July 20, 2026	30.8	30.4	30.4	31	30.22	2.29M
July 17, 2026	30.63	30.84	30.84	31.18	30.5	3.19M
July 16, 2026	29.89	30.69	30.69	30.9	29.55	4.06M
July 15, 2026	29.04	29.29	29.29	29.44	29.04	2.31M
July 14, 2026	28.95	29	29	29.16	28.91	1.6M
July 13, 2026	28.8	29.1	29.1	29.14	28.68	1.64M
July 10, 2026	28.74	28.72	28.72	28.82	28.57	2.23M
July 09, 2026	28.24	28.63	28.63	28.84	28.24	1.3M
July 08, 2026	28.46	28.21	28.21	28.47	28.07	2.11M