Home Bancshares (HOMB)
NYSE:HOMB
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
27.97
28.65
27.93
28.57
28.57
+1.49%
1,239,684
0.92
Apr 08, 2026
28.23
28.38
28.04
28.15
28.15
+2.59%
1,428,686
1.06
Apr 07, 2026
27.32
27.56
27.26
27.44
27.44
+0.11%
1,008,033
0.75
Apr 06, 2026
27.13
27.50
27.00
27.41
27.41
+0.88%
1,030,326
0.77
Apr 03, 2026
26.80
27.22
26.75
27.17
27.17
0.00%
0
0.00
Apr 02, 2026
26.80
27.22
26.75
27.17
27.17
-0.11%
1,003,625
0.74
Apr 01, 2026
27.02
27.42
26.94
27.20
27.20
+1.00%
962,566
0.70
Mar 31, 2026
26.95
27.06
26.56
26.93
26.93
+1.74%
1,378,466
1.02
Mar 30, 2026
26.65
26.73
26.33
26.47
26.47
+0.15%
1,220,595
0.91
Mar 27, 2026
26.65
26.72
26.33
26.43
26.43
-1.12%
1,445,452
1.08
Mar 26, 2026
26.46
26.80
26.35
26.73
26.73
+0.41%
1,174,979
0.88
Mar 25, 2026
26.78
26.92
26.34
26.62
26.62
+0.08%
1,077,107
0.81
Mar 24, 2026
26.25
26.92
26.25
26.60
26.60
+0.34%
1,077,982
0.82
Mar 23, 2026
26.81
27.10
26.49
26.51
26.51
+1.49%
1,838,366
1.42
Mar 20, 2026
26.16
26.28
25.91
26.12
26.12
0.00%
3,234,622
2.57
Mar 19, 2026
25.92
26.28
25.68
26.12
26.12
+0.38%
1,451,337
1.16
Mar 18, 2026
26.31
26.37
25.93
26.02
26.02
-1.51%
1,350,926
1.04
Mar 17, 2026
26.66
26.72
26.16
26.42
26.42
+0.19%
1,221,490
0.94
Mar 16, 2026
26.59
26.76
26.34
26.37
26.37
+0.23%
1,036,802
0.80
Mar 13, 2026
26.52
26.60
26.02
26.31
26.31
-0.08%
1,507,648
1.16
Mar 12, 2026
25.76
26.35
25.71
26.33
26.33
+0.04%
1,511,382
1.17
Mar 11, 2026
26.54
26.79
26.14
26.32
26.32
-1.42%
1,133,958
0.87
Mar 10, 2026
26.83
27.31
26.51
26.70
26.70
-0.93%
1,521,541
1.17
Mar 09, 2026
26.67
27.10
26.00
26.95
26.95
-0.04%
2,128,598
1.61
Mar 06, 2026
26.90
27.02
26.38
26.96
26.96
-2.25%
1,438,421
1.09
Mar 05, 2026
27.72
27.96
27.44
27.58
27.58
-1.57%
1,525,649
1.16
Mar 04, 2026
27.89
28.13
27.71
28.02
28.02
+0.65%
1,546,021
1.19
Mar 03, 2026
27.31
28.07
27.11
27.84
27.84
-0.46%
1,489,404
1.15
Mar 02, 2026
27.04
28.30
26.83
27.97
27.97
+1.86%
2,433,493
1.91
Feb 27, 2026
28.36
28.36
27.16
27.46
27.46
-4.88%
2,406,884
1.92
Feb 26, 2026
28.70
29.24
28.64
28.87
28.87
+0.77%
1,139,281
0.91
Feb 25, 2026
28.44
28.75
28.34
28.65
28.65
+1.31%
1,159,954
0.94
Feb 24, 2026
28.18
28.51
28.05
28.28
28.28
-0.04%
1,332,275
1.10
Feb 23, 2026
29.36
29.50
28.04
28.29
28.29
-3.78%
1,478,002
1.23
Feb 20, 2026
29.21
29.43
28.87
29.40
29.40
+0.72%
1,453,230
1.22
Feb 19, 2026
29.00
29.20
28.82
29.19
29.19
+0.10%
917,489
0.77
Feb 18, 2026
29.48
29.92
29.13
29.16
29.16
-0.95%
1,220,421
1.02
Feb 17, 2026
29.49
29.82
29.28
29.44
29.44
+0.31%
1,072,911
0.90
Feb 16, 2026
29.41
29.58
29.07
29.35
29.35
0.00%
0
0.00
Feb 13, 2026
29.41
29.58
29.07
29.35
29.35
-0.41%
907,136
0.75
Feb 12, 2026
29.96
30.03
29.02
29.47
29.47
-0.81%
1,569,960
1.30
Feb 11, 2026
30.21
30.52
29.61
29.71
29.71
-0.74%
1,008,880
0.84
Feb 10, 2026
30.16
30.41
29.93
30.14
29.93
-0.40%
943,123
0.79
Feb 09, 2026
30.46
30.64
30.26
30.26
30.05
-1.08%
1,084,586
0.91
Feb 06, 2026
30.30
30.83
30.22
30.59
30.38
+1.69%
1,445,464
1.22
Feb 05, 2026
30.00
30.26
29.76
30.08
29.87
+0.40%
1,097,376
0.93
Feb 04, 2026
29.70
30.29
29.59
29.96
29.75
+1.66%
1,168,847
1.00
Feb 03, 2026
29.14
29.74
29.02
29.47
29.26
+0.89%
1,354,145
1.17
Feb 02, 2026
28.80
29.42
28.75
29.21
29.01
+1.07%
1,218,586
1.06
Jan 30, 2026
28.79
29.02
28.56
28.90
28.70
-0.14%
3,659,076
3.29
Rows: