Education
About Us
Working with TipRanks
Follow Us
Home Bancshares (HOMB)
NYSE:HOMB
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
28.67
28.73
28.27
28.45
28.45
-0.87%
4,088,666
3.72
Dec 18, 2025
29.03
29.10
28.61
28.70
28.70
-0.62%
1,217,118
1.07
Dec 17, 2025
28.65
29.07
28.52
28.88
28.88
+0.63%
1,474,818
1.31
Dec 16, 2025
28.95
28.95
28.57
28.70
28.70
-0.17%
1,586,632
1.42
Dec 15, 2025
29.00
29.05
28.63
28.75
28.75
+0.07%
1,141,347
1.02
Dec 12, 2025
28.72
28.81
28.53
28.73
28.73
+0.38%
1,397,168
1.25
Dec 11, 2025
28.71
28.97
28.54
28.62
28.62
+0.10%
1,561,437
1.40
Dec 10, 2025
27.93
28.64
27.84
28.59
28.59
+2.77%
3,149,372
2.92
Dec 09, 2025
28.63
28.74
27.75
27.82
27.82
-2.04%
1,600,396
1.50
Dec 08, 2025
28.43
28.84
28.36
28.40
28.40
+0.04%
1,150,770
1.08
Dec 05, 2025
28.36
28.59
28.29
28.39
28.39
-0.46%
666,590
0.63
Dec 04, 2025
28.41
28.65
28.36
28.52
28.52
+0.21%
1,011,263
0.95
Dec 03, 2025
28.00
28.54
27.80
28.46
28.46
+1.79%
1,202,947
1.13
Dec 02, 2025
28.45
28.48
27.93
27.96
27.96
-1.20%
949,942
0.90
Dec 01, 2025
27.79
28.41
27.79
28.30
28.30
+0.86%
827,953
0.79
Nov 28, 2025
28.24
28.32
28.03
28.06
28.06
-0.43%
452,032
0.43
Nov 26, 2025
28.25
28.41
28.17
28.18
28.18
-0.77%
758,382
0.71
Nov 25, 2025
27.94
28.56
27.92
28.40
28.40
+2.16%
895,531
0.84
Nov 24, 2025
27.75
27.91
27.60
27.80
27.80
-0.32%
1,238,685
1.17
Nov 21, 2025
27.08
28.09
27.04
27.89
27.89
+3.60%
1,408,121
1.35
Nov 20, 2025
27.25
27.50
26.84
26.92
26.92
-0.63%
834,785
0.79
Nov 19, 2025
26.68
27.14
26.68
27.09
27.09
+1.69%
1,100,057
1.05
Nov 18, 2025
26.18
26.74
26.17
26.64
26.64
+1.56%
919,974
0.88
Nov 17, 2025
27.28
27.28
26.20
26.23
26.23
-3.88%
928,178
0.90
Nov 14, 2025
27.09
27.34
26.76
27.29
27.29
+0.48%
802,839
0.78
Nov 13, 2025
27.18
27.58
26.99
27.16
27.16
-0.73%
784,842
0.76
Nov 12, 2025
27.46
27.72
27.32
27.36
27.36
-0.04%
738,584
0.71
Nov 11, 2025
27.65
27.66
27.30
27.58
27.37
+0.88%
738,814
0.71
Nov 10, 2025
27.51
27.66
27.27
27.55
27.34
+1.03%
667,652
0.64
Nov 07, 2025
27.10
27.48
26.95
27.48
27.27
+2.22%
730,849
0.70
Nov 06, 2025
26.99
27.24
26.94
27.09
26.88
+0.73%
801,950
0.77
Nov 05, 2025
26.99
27.49
26.94
27.10
26.89
+1.07%
857,076
0.83
Nov 04, 2025
26.75
27.10
26.70
27.02
26.81
+0.69%
1,071,864
1.04
Nov 03, 2025
26.69
27.07
26.38
27.04
26.83
+2.01%
1,082,830
1.06
Oct 31, 2025
26.49
26.84
26.30
26.71
26.51
+0.73%
1,342,410
1.32
Oct 30, 2025
26.41
27.08
26.41
26.72
26.52
+1.11%
1,094,931
1.07
Oct 29, 2025
26.85
27.36
26.48
26.63
26.43
-1.01%
1,269,529
1.25
Oct 28, 2025
27.27
27.38
27.03
27.11
26.90
-0.11%
668,748
0.65
Oct 27, 2025
27.41
27.58
27.25
27.35
27.14
+0.70%
773,530
0.76
Oct 24, 2025
27.40
27.64
27.23
27.37
27.16
+1.44%
1,217,402
1.20
Oct 23, 2025
27.22
27.33
26.81
27.19
26.98
+1.33%
1,233,277
1.22
Oct 22, 2025
27.20
27.43
26.96
27.04
26.83
+0.25%
1,068,916
1.05
Oct 21, 2025
27.33
27.39
27.09
27.18
26.97
+0.14%
847,070
0.83
Oct 20, 2025
27.34
27.47
27.11
27.35
27.14
+1.51%
1,048,115
1.03
Oct 17, 2025
26.77
27.27
26.64
27.15
26.94
+3.16%
2,202,673
2.20
Oct 16, 2025
27.12
27.96
26.24
26.52
26.32
-2.64%
1,939,300
1.94
Oct 15, 2025
28.47
28.57
27.32
27.45
27.24
-2.40%
1,621,086
1.60
Oct 14, 2025
27.08
28.40
27.04
28.34
28.12
+5.19%
1,402,576
1.38
Oct 13, 2025
26.93
27.28
26.81
27.15
26.94
+2.39%
971,491
0.96
Oct 10, 2025
27.93
28.08
26.65
26.72
26.52
-3.15%
1,078,574
1.06
Rows: