Dark

HOMB
Home BancShares, Inc.
stock NYSE

At Close

Sep 4, 2026 3:59:56 PM EDT

30.14USD+0.467%(+0.14)1,036,597

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 31, 2026 8:29:30 AM EDT

29.64USD-1.200%(-0.36)0

After-hours

Sep 4, 2026 4:10:30 PM EDT

30.15USD+0.033%(+0.01)291,633

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	29.8800	30.2800	29.8800	30.1500	+0.500%	1,036,597	0.000%
2026-09-03	29.8500	30.1700	29.7450	30.0000	+1.044%	1,390,477	+0.500%
2026-09-02	29.3000	29.8350	29.2700	29.6900	+2.027%	1,585,068	+1.549%
2026-09-01	29.4600	29.6800	29.0850	29.1000	-1.222%	1,293,893	+3.608%
2026-08-31	29.5700	29.6050	29.3900	29.4600	-0.540%	1,691,046	+2.342%
2026-08-28	29.8200	29.9600	29.6150	29.6200	-0.169%	1,154,925	+1.789%
2026-08-27	29.5400	29.7700	29.4100	29.6700	-0.503%	1,221,719	+1.618%
2026-08-26	29.9700	30.0900	29.7900	29.8200	-0.268%	1,911,042	+1.107%
2026-08-25	30.1700	30.1700	29.7950	29.9000	-0.532%	1,082,951	+0.836%
2026-08-24	30.2300	30.5850	30.0450	30.0600	-0.694%	873,118	+0.299%
2026-08-21	30.3800	30.5000	30.1650	30.2700	+0.265%	1,200,256	-0.396%
2026-08-20	30.2600	30.4750	30.1900	30.1900	-0.723%	1,177,186	-0.132%
2026-08-19	31.0000	31.1400	30.3200	30.4100	-1.808%	1,378,300	-0.855%
2026-08-18	31.3500	31.3500	30.8410	30.9700	-0.450%	1,151,814	-2.648%
2026-08-17	31.1700	31.5300	31.1100	31.1100	-0.892%	1,809,378	-3.086%
2026-08-14	31.2700	31.5400	31.0450	31.3900	+0.128%	1,086,008	-3.950%
2026-08-13	31.3000	31.4250	31.0950	31.3500	+0.739%	1,158,364	-3.828%
2026-08-12	30.7800	31.1300	30.7400	31.1200	+0.355%	1,293,134	-3.117%
2026-08-11	30.7400	31.1650	30.7338	31.0100	+0.813%	1,243,588	-2.773%
2026-08-10	30.6000	30.8800	30.6000	30.7600	-0.162%	1,403,801	-1.983%
2026-08-07	30.6900	30.9450	30.5100	30.8100	-0.065%	919,920	-2.142%
2026-08-06	31.4600	31.4600	30.7900	30.8300	-1.218%	1,088,644	-2.206%
2026-08-05	31.5300	31.6000	31.1800	31.2100	-0.637%	1,409,607	-3.396%
2026-08-04	31.2400	31.6550	31.0850	31.4100	+0.416%	1,403,127	-4.011%
2026-08-03	30.9700	31.5350	30.9700	31.2800	+0.676%	1,823,056	-3.613%
2026-07-31	31.1700	31.3100	30.8200	31.0700	-0.289%	1,692,984	-2.961%
2026-07-30	31.3600	31.5200	31.0900	31.1600	-0.859%	1,358,105	-3.241%
2026-07-29	31.3100	31.7000	31.2600	31.4300	-0.159%	1,864,054	-4.073%
2026-07-28	31.2000	31.5000	31.0900	31.4800	+1.614%	1,544,161	-4.225%
2026-07-27	31.1300	31.3400	30.9800	30.9800	0.000%	1,805,032	-2.679%
2026-07-24	30.8600	31.2350	30.7500	30.9800	+0.814%	1,707,560	-2.679%
2026-07-23	30.2900	30.7300	30.0400	30.7300	+1.119%	2,029,025	-1.887%
2026-07-22	30.4500	30.4600	30.1500	30.3900	-0.099%	1,846,835	-0.790%
2026-07-21	30.2600	30.4200	30.0200	30.4200	+0.066%	2,045,388	-0.888%
2026-07-20	30.8000	31.0000	30.2200	30.4000	-1.427%	2,288,396	-0.822%
2026-07-17	30.6300	31.1800	30.5000	30.8400	+0.489%	3,189,059	-2.237%
2026-07-16	29.8900	30.9000	29.5500	30.6900	+4.780%	4,060,873	-1.760%
2026-07-15	29.0400	29.4400	29.0400	29.2900	+1.000%	2,307,040	+2.936%
2026-07-14	28.9500	29.1600	28.9050	29.0000	-0.344%	1,600,987	+3.966%
2026-07-13	28.8000	29.1350	28.6800	29.1000	+1.323%	1,638,559	+3.608%
2026-07-10	28.7400	28.8163	28.5700	28.7200	+0.314%	2,230,296	+4.979%
2026-07-09	28.2400	28.8350	28.2350	28.6300	+1.489%	1,303,431	+5.309%
2026-07-08	28.4600	28.4650	28.0700	28.2100	-1.570%	2,106,196	+6.877%
2026-07-07	28.9200	28.9600	28.6450	28.6600	-0.278%	1,677,610	+5.199%
2026-07-06	28.5800	28.9200	28.5800	28.7400	+0.209%	1,311,386	+4.906%
2026-07-02	29.0500	29.1400	28.4950	28.6800	-0.761%	1,593,864	+5.126%
2026-07-01	28.6600	29.0800	28.5150	28.9000	+1.226%	2,336,612	+4.325%
2026-06-30	28.5900	28.8400	28.5000	28.5500	-0.765%	1,879,603	+5.604%
2026-06-29	29.0700	29.1600	28.6500	28.7700	-1.809%	2,965,891	+4.797%
2026-06-26	28.8800	29.3800	28.7201	29.3000	+2.055%	6,668,323	+2.901%
2026-06-25	28.3700	28.9000	28.2400	28.7100	-0.070%	1,693,092	+5.016%
2026-06-24	28.2400	28.7400	28.2000	28.7300	+1.952%	1,892,625	+4.943%
2026-06-23	27.9500	28.2450	27.7400	28.1800	+1.440%	1,589,052	+6.991%
2026-06-22	27.7500	28.0650	27.7200	27.7800	+0.470%	1,670,950	+8.531%
2026-06-18	27.7000	27.9150	27.5500	27.6500	+0.692%	3,542,506	+9.042%
2026-06-17	27.8400	28.1400	27.2100	27.4600	-1.929%	2,208,222	+9.796%
2026-06-16	28.0500	28.2600	27.7900	28.0000	+0.611%	1,433,463	+7.679%
2026-06-15	28.4500	28.5600	27.7600	27.8300	-1.487%	1,599,749	+8.336%
2026-06-12	28.0100	28.3300	27.9200	28.2500	+1.436%	1,302,606	+6.726%
2026-06-11	27.7300	27.9400	27.5200	27.8500	+0.869%	1,657,597	+8.259%
2026-06-10	27.5500	27.7800	27.4700	27.6100	+0.803%	1,578,586	+9.200%
2026-06-09	27.2900	27.8000	27.2350	27.3900	+1.294%	1,974,532	+10.077%
2026-06-08	27.1600	27.3400	27.0400	27.0400	-0.295%	1,502,335	+11.501%
2026-06-05	26.9500	27.3000	26.8800	27.1200	+1.043%	1,076,006	+11.173%
2026-06-04	26.6300	26.9150	26.5900	26.8400	+2.639%	1,480,307	+12.332%
2026-06-03	26.5200	26.7000	26.1300	26.1500	-2.243%	1,619,722	+15.296%
2026-06-02	26.2200	26.8750	26.2200	26.7500	+1.518%	1,464,267	+12.710%
2026-06-01	26.4300	26.5550	26.1700	26.3500	-1.532%	1,314,867	+14.421%
2026-05-29	26.8000	26.9800	26.7200	26.7600	-0.446%	1,726,345	+12.668%
2026-05-28	26.6000	26.9100	26.4800	26.8800	+0.750%	1,277,350	+12.165%
2026-05-27	26.8300	26.9500	26.5900	26.6800	-0.411%	1,291,572	+13.006%
2026-05-26	26.6100	26.9350	26.5150	26.7900	+0.676%	1,457,453	+12.542%
2026-05-22	26.3700	26.8000	26.3700	26.6100	+0.038%	1,174,181	+13.303%
2026-05-21	26.4400	26.6750	26.2000	26.6000	+0.075%	1,634,800	+13.346%
2026-05-20	26.1700	26.7150	26.0000	26.5800	+1.800%	1,616,425	+13.431%
2026-05-19	26.0900	26.2150	25.8100	26.1100	+0.077%	1,432,771	+15.473%
2026-05-18	25.5300	26.1800	25.5300	26.0900	+1.597%	1,090,172	+15.562%
2026-05-15	25.9300	25.9800	25.5000	25.6800	-0.658%	1,689,314	+17.407%
2026-05-14	25.9900	26.2250	25.8200	25.8500	+0.349%	1,297,715	+16.634%
2026-05-13	25.8500	26.0700	25.6600	25.7600	-1.979%	1,601,326	+17.042%
2026-05-12	26.3200	26.3950	25.8100	26.2800	+0.114%	1,412,594	+14.726%
2026-05-11	26.8500	26.8500	26.1300	26.2500	-1.906%	1,877,424	+14.857%
2026-05-08	26.8600	26.9050	26.6100	26.7600	-0.298%	1,261,143	+12.668%
2026-05-07	27.0700	27.1700	26.7850	26.8400	-0.703%	1,267,603	+12.332%
2026-05-06	26.8900	27.2450	26.8500	27.0300	+1.236%	1,390,847	+11.543%
2026-05-05	26.5900	26.7800	26.4800	26.7000	+0.603%	1,072,102	+12.921%
2026-05-04	26.5400	26.8100	26.4600	26.5400	-0.748%	1,172,287	+13.602%
2026-05-01	26.8700	27.0195	26.6800	26.7400	-0.484%	963,812	+12.752%
2026-04-30	26.3700	26.9800	26.3000	26.8700	+1.358%	1,514,640	+12.207%
2026-04-29	26.9400	27.1050	26.4050	26.5100	-1.996%	1,475,769	+13.731%
2026-04-28	27.1000	27.2700	26.9050	27.0500	+1.008%	1,335,375	+11.460%
2026-04-27	26.5000	26.8750	26.4500	26.7800	+1.209%	1,723,563	+12.584%
2026-04-24	26.7600	26.8200	26.4050	26.4600	-1.342%	2,198,742	+13.946%
2026-04-23	26.7900	27.0300	26.5400	26.8200	+0.525%	2,355,384	+12.416%
2026-04-22	26.9300	27.0200	26.6000	26.6800	-0.670%	1,379,623	+13.006%
2026-04-21	27.1100	27.4750	26.8100	26.8600	-1.177%	2,139,658	+12.249%
2026-04-20	26.6300	27.3300	26.6300	27.1800	+1.078%	3,124,116	+10.927%
2026-04-17	26.9300	27.2900	26.5700	26.8900	+0.561%	2,487,688	+12.123%
2026-04-16	26.7000	27.3300	26.3000	26.7400	-3.361%	2,843,661	+12.752%
2026-04-15	27.9300	27.9950	27.6100	27.6700	-1.037%	1,696,083	+8.963%
2026-04-14	28.0700	28.1200	27.7550	27.9600	-0.921%	1,399,834	+7.833%
2026-04-13	27.8700	28.2200	27.6800	28.2200	+0.822%	1,186,370	+6.839%
2026-04-10	28.4300	28.6100	27.9400	27.9900	-2.030%	1,244,616	+7.717%
2026-04-09	27.9700	28.6450	27.9300	28.5700	+1.492%	1,239,578	+5.530%
2026-04-08	28.2300	28.3800	28.0400	28.1500	+2.587%	1,428,687	+7.105%
2026-04-07	27.3200	27.5600	27.2550	27.4400	+0.109%	1,008,034	+9.876%
2026-04-06	27.1300	27.4950	27.0000	27.4100	+0.883%	1,030,326	+9.996%
2026-04-02	26.8000	27.2200	26.7500	27.1700	-0.110%	1,003,625	+10.968%
2026-04-01	27.0200	27.4150	26.9350	27.2000	+1.003%	962,566	+10.846%
2026-03-31	26.9500	27.0600	26.5600	26.9300	+1.738%	1,378,467	+11.957%
2026-03-30	26.6500	26.7250	26.3300	26.4700	+0.151%	1,220,595	+13.903%
2026-03-27	26.6500	26.7200	26.3300	26.4300	-1.122%	1,445,453	+14.075%
2026-03-26	26.4600	26.8000	26.3450	26.7300	+0.413%	1,174,980	+12.795%
2026-03-25	26.7800	26.9200	26.3400	26.6200	+0.075%	1,101,407	+13.261%
2026-03-24	26.2500	26.9200	26.2500	26.6000	+0.339%	1,077,982	+13.346%
2026-03-23	26.8100	27.1000	26.4850	26.5100	+1.493%	1,838,366	+13.731%
2026-03-20	26.1600	26.2800	25.9100	26.1200	0.000%	3,234,971	+15.429%
2026-03-19	25.9200	26.2800	25.6750	26.1200	+0.384%	1,462,977	+15.429%
2026-03-18	26.3100	26.3700	25.9300	26.0200	-1.514%	1,350,926	+15.872%
2026-03-17	26.6600	26.7200	26.1600	26.4200	+0.190%	1,221,490	+14.118%
2026-03-16	26.5900	26.7550	26.3350	26.3700	+0.228%	1,036,804	+14.334%
2026-03-13	26.5200	26.6000	26.0200	26.3100	-0.076%	1,507,649	+14.595%
2026-03-12	25.7600	26.3450	25.7100	26.3300	+0.038%	1,511,382	+14.508%
2026-03-11	26.5400	26.7900	26.1400	26.3200	-1.423%	1,158,462	+14.552%
2026-03-10	26.8300	27.3100	26.5100	26.7000	-0.928%	1,521,551	+12.921%
2026-03-09	26.6700	27.1000	25.9950	26.9500	-0.037%	2,128,599	+11.874%
2026-03-06	26.9000	27.0150	26.3750	26.9600	-2.248%	1,438,422	+11.832%
2026-03-05	27.7200	27.9550	27.4400	27.5800	-1.570%	1,525,649	+9.318%
2026-03-04	27.8900	28.1250	27.7100	28.0200	+0.647%	1,546,021	+7.602%
2026-03-03	27.3100	28.0700	27.1100	27.8400	-0.465%	1,489,404	+8.297%
2026-03-02	27.0400	28.3000	26.8300	27.9700	+1.857%	2,432,881	+7.794%
2026-02-27	28.3600	28.3600	27.1550	27.4600	-4.884%	2,406,758	+9.796%
2026-02-26	28.7000	29.2400	28.6400	28.8700	+0.768%	1,134,048	+4.434%
2026-02-25	28.4400	28.7500	28.3400	28.6500	+1.308%	1,158,951	+5.236%
2026-02-24	28.1800	28.5050	28.0500	28.2800	-0.035%	1,332,076	+6.612%
2026-02-23	29.3600	29.5000	28.0400	28.2900	-3.776%	1,477,902	+6.575%
2026-02-20	29.2100	29.4300	28.8700	29.4000	+0.719%	1,453,230	+2.551%
2026-02-19	29.0000	29.2000	28.8200	29.1900	+0.103%	917,489	+3.289%
2026-02-18	29.4800	29.9200	29.1250	29.1600	-0.951%	1,220,421	+3.395%
2026-02-17	29.4900	29.8150	29.2800	29.4400	+0.307%	1,072,709	+2.412%
2026-02-13	29.4100	29.5800	29.0700	29.3500	-0.407%	907,134	+2.726%
2026-02-12	29.9600	30.0250	29.0150	29.4700	-0.808%	1,569,933	+2.307%
2026-02-11	30.2100	30.5200	29.6100	29.7100	-1.427%	1,008,861	+1.481%
2026-02-10	30.1600	30.4100	29.9300	30.1400	-0.397%	942,960	+0.033%
2026-02-09	30.4600	30.6400	30.2600	30.2600	-1.079%	1,084,586	-0.364%
2026-02-06	30.3000	30.8300	30.2200	30.5900	+1.695%	1,445,464	-1.438%
2026-02-05	30.0000	30.2550	29.7600	30.0800	+0.401%	1,097,376	+0.233%
2026-02-04	29.7000	30.2900	29.5850	29.9600	+1.663%	1,168,839	+0.634%
2026-02-03	29.1400	29.7400	29.0200	29.4700	+0.890%	1,354,130	+2.307%
2026-02-02	28.8000	29.4200	28.7500	29.2100	+1.073%	1,218,586	+3.218%
2026-01-30	28.7900	29.0200	28.5600	28.9000	-0.138%	3,659,076	+4.325%
2026-01-29	28.4200	28.9600	28.4200	28.9400	+2.225%	1,605,687	+4.181%
2026-01-28	28.5500	28.6750	28.2400	28.3100	-1.083%	1,141,388	+6.499%
2026-01-27	28.5800	28.7500	28.4600	28.6200	+0.280%	845,273	+5.346%
2026-01-26	28.3300	28.6050	28.1350	28.5400	+0.670%	1,224,924	+5.641%
2026-01-23	29.1400	29.2100	28.2900	28.3500	-3.308%	1,197,066	+6.349%
2026-01-22	29.5000	29.7900	29.2300	29.3200	-0.408%	1,185,661	+2.831%
2026-01-21	28.6200	29.6000	28.5590	29.4400	+3.298%	1,430,823	+2.412%
2026-01-20	28.4900	28.9400	28.4550	28.5000	-1.520%	1,123,142	+5.789%
2026-01-16	28.9800	29.2200	28.7500	28.9400	+0.242%	1,788,244	+4.181%
2026-01-15	28.2400	29.5200	28.0480	28.8700	+0.909%	1,941,838	+4.434%
2026-01-14	27.9500	28.7950	27.8900	28.6100	+1.960%	2,125,834	+5.383%
2026-01-13	28.2300	28.3850	27.9850	28.0600	-0.778%	953,021	+7.448%
2026-01-12	28.1000	28.4650	28.0000	28.2800	-0.598%	1,631,050	+6.612%
2026-01-09	28.7300	28.8450	28.4050	28.4500	-1.043%	1,059,769	+5.975%
2026-01-08	28.2200	29.0000	28.2200	28.7500	+1.483%	1,021,308	+4.870%
2026-01-07	28.4900	28.5900	28.1000	28.3300	-0.666%	906,427	+6.424%
2026-01-06	27.9700	28.5250	27.8300	28.5200	+1.531%	1,150,637	+5.715%
2026-01-05	27.7600	28.5800	27.6200	28.0900	+0.645%	1,117,906	+7.334%
2026-01-02	27.7600	28.0700	27.4100	27.9100	+0.468%	1,439,079	+8.026%
2025-12-31	28.0500	28.0500	27.6850	27.7800	-0.750%	949,472	+8.531%
2025-12-30	28.1400	28.1400	27.8800	27.9900	-0.533%	967,399	+7.717%
2025-12-29	28.4800	28.6100	28.0000	28.1400	-0.776%	1,153,306	+7.143%
2025-12-26	28.4100	28.5200	28.2850	28.3600	-0.176%	994,950	+6.312%
2025-12-24	28.3200	28.4800	28.1950	28.4100	+0.460%	418,156	+6.125%
2025-12-23	28.6200	28.7900	28.2700	28.2800	-1.188%	1,050,375	+6.612%
2025-12-22	28.4500	28.7300	28.4500	28.6200	+0.598%	856,271	+5.346%
2025-12-19	28.6700	28.7300	28.2700	28.4500	-0.871%	4,086,720	+5.975%
2025-12-18	29.0300	29.1000	28.6050	28.7000	-0.623%	1,212,343	+5.052%
2025-12-17	28.6500	29.0700	28.5200	28.8800	+0.627%	1,472,983	+4.398%
2025-12-16	28.9500	28.9500	28.5700	28.7000	-0.174%	1,583,763	+5.052%
2025-12-15	29.0000	29.0500	28.6300	28.7500	+0.070%	1,139,529	+4.870%
2025-12-12	28.7200	28.8100	28.5300	28.7300	+0.384%	1,395,000	+4.943%
2025-12-11	28.7100	28.9700	28.5350	28.6200	+0.105%	1,561,437	+5.346%
2025-12-10	27.9300	28.6400	27.8400	28.5900	+2.768%	3,142,985	+5.456%
2025-12-09	28.6300	28.7400	27.7450	27.8200	-2.042%	1,597,065	+8.375%
2025-12-08	28.4300	28.8400	28.3550	28.4000	+0.035%	1,147,308	+6.162%
2025-12-05	28.3600	28.5900	28.2900	28.3900	-0.456%	665,009	+6.199%
2025-12-04	28.4100	28.6450	28.3600	28.5200	+0.211%	1,010,325	+5.715%
2025-12-03	28.0000	28.5400	27.8000	28.4600	+1.788%	1,199,890	+5.938%
2025-12-02	28.4500	28.4800	27.9250	27.9600	-1.201%	949,148	+7.833%
2025-12-01	27.7900	28.4100	27.7900	28.3000	+0.855%	826,507	+6.537%
2025-11-28	28.2400	28.3200	28.0250	28.0600	-0.426%	451,642	+7.448%
2025-11-26	28.2500	28.4100	28.1700	28.1800	-0.775%	757,627	+6.991%
2025-11-25	27.9400	28.5600	27.9200	28.4000	+2.158%	895,531	+6.162%
2025-11-24	27.7500	27.9100	27.5950	27.8000	-0.323%	1,236,165	+8.453%
2025-11-21	27.0800	28.0900	27.0400	27.8900	+3.603%	1,403,584	+8.103%
2025-11-20	27.2500	27.5000	26.8400	26.9200	-0.628%	833,102	+11.999%
2025-11-19	26.6800	27.1350	26.6750	27.0900	+1.689%	1,097,434	+11.296%
2025-11-18	26.1800	26.7350	26.1675	26.6400	+1.563%	918,009	+13.176%
2025-11-17	27.2800	27.2800	26.2000	26.2300	-3.884%	924,947	+14.945%
2025-11-14	27.0900	27.3400	26.7600	27.2900	+0.479%	799,601	+10.480%
2025-11-13	27.1800	27.5800	26.9900	27.1600	-0.731%	781,630	+11.009%
2025-11-12	27.4600	27.7200	27.3200	27.3600	-0.798%	738,584	+10.197%
2025-11-11	27.6500	27.6600	27.2950	27.5800	+0.109%	736,968	+9.318%
2025-11-10	27.5100	27.6600	27.2650	27.5500	+0.255%	665,899	+9.437%
2025-11-07	27.1000	27.4800	26.9450	27.4800	+1.440%	730,849	+9.716%
2025-11-06	26.9900	27.2400	26.9400	27.0900	-0.037%	801,950	+11.296%
2025-11-05	26.9900	27.4910	26.9400	27.1000	+0.296%	857,076	+11.255%
2025-11-04	26.7500	27.0950	26.6950	27.0200	-0.074%	1,071,864	+11.584%
2025-11-03	26.6900	27.0700	26.3800	27.0400	+1.235%	1,082,830	+11.501%
2025-10-31	26.4900	26.8400	26.3000	26.7100	-0.037%	1,342,410	+12.879%
2025-10-30	26.4100	27.0800	26.4100	26.7200	+0.338%	1,094,931	+12.837%
2025-10-29	26.8500	27.3550	26.4750	26.6300	-1.771%	1,269,529	+13.218%
2025-10-28	27.2700	27.3800	27.0300	27.1100	-0.878%	668,748	+11.214%
2025-10-27	27.4100	27.5750	27.2500	27.3500	-0.073%	773,530	+10.238%
2025-10-24	27.4000	27.6350	27.2300	27.3700	+0.662%	1,217,402	+10.157%
2025-10-23	27.2200	27.3300	26.8100	27.1900	+0.555%	1,233,277	+10.886%
2025-10-22	27.2000	27.4300	26.9600	27.0400	-0.515%	1,068,916	+11.501%
2025-10-21	27.3300	27.3900	27.0900	27.1800	-0.622%	847,070	+10.927%
2025-10-20	27.3400	27.4650	27.1100	27.3500	+0.737%	1,048,116	+10.238%
2025-10-17	26.7700	27.2700	26.6400	27.1500	+2.376%	2,202,673	+11.050%
2025-10-16	27.1200	27.9600	26.2400	26.5200	-3.388%	1,939,300	+13.688%
2025-10-15	28.4700	28.5700	27.3200	27.4500	-3.140%	1,621,086	+9.836%
2025-10-14	27.0800	28.4000	27.0400	28.3400	+4.383%	1,402,576	+6.387%
2025-10-13	26.9300	27.2800	26.8100	27.1500	+1.609%	971,491	+11.050%
2025-10-10	27.9300	28.0800	26.6500	26.7200	-3.885%	1,078,574	+12.837%
2025-10-09	28.1300	28.1400	27.6300	27.8000	-0.927%	954,151	+8.453%
2025-10-08	28.0300	28.1600	27.6800	28.0600	+0.573%	1,316,614	+7.448%
2025-10-07	28.1300	28.3850	27.8000	27.9000	-1.064%	929,296	+8.065%
2025-10-06	28.3500	28.6750	27.9400	28.2000	+0.356%	1,390,407	+6.915%
2025-10-03	28.0700	28.4150	28.0700	28.1000	+0.321%	833,712	+7.295%
2025-10-02	28.0200	28.2600	27.8100	28.0100	-0.568%	817,422	+7.640%
2025-10-01	28.1200	28.2600	27.8800	28.1700	-0.459%	742,894	+7.029%
2025-09-30	28.3800	28.5600	27.9500	28.3000	-0.317%	896,517	+6.537%
2025-09-29	28.7400	28.7400	28.2850	28.3900	-1.321%	734,057	+6.199%
2025-09-26	28.6400	28.8850	28.5700	28.7700	+0.700%	773,734	+4.797%
2025-09-25	28.5200	28.6259	28.3500	28.5700	0.000%	1,071,810	+5.530%
2025-09-24	28.7100	28.9000	28.4800	28.5700	-0.557%	1,084,580	+5.530%
2025-09-23	29.0300	29.4100	28.7000	28.7300	-0.760%	1,097,803	+4.943%
2025-09-22	29.1500	29.3500	28.7800	28.9500	-1.127%	990,420	+4.145%
2025-09-19	29.7700	29.7700	29.1500	29.2800	-1.613%	3,427,513	+2.971%
2025-09-18	29.2700	29.8500	29.1050	29.7600	+2.128%	996,967	+1.310%
2025-09-17	29.0200	29.8800	29.0200	29.1400	+0.587%	1,267,059	+3.466%
2025-09-16	29.3100	29.3400	28.7800	28.9700	-1.396%	830,844	+4.073%
2025-09-15	29.9500	30.2500	29.3200	29.3800	-1.640%	1,339,974	+2.621%
2025-09-12	29.3400	29.9950	29.1800	29.8700	+1.633%	1,561,968	+0.937%
2025-09-11	29.4700	29.5200	29.1500	29.3900	-0.407%	937,323	+2.586%
2025-09-10	29.3700	29.5750	29.0600	29.5100	+0.992%	934,068	+2.169%
2025-09-09	29.6000	29.7450	29.1550	29.2200	-1.350%	671,071	+3.183%
2025-09-08	29.8600	29.8600	29.3900	29.6200	-0.804%	857,545	+1.789%
2025-09-05	30.2200	30.4800	29.6300	29.8600	-0.764%	1,085,769	+0.971%
2025-09-04	29.6600	30.1000	29.4700	30.0900	+2.035%	897,761	+0.199%
2025-09-03	29.3100	29.7550	29.1600	29.4900	-0.034%	688,294	+2.238%
2025-09-02	29.3700	29.5800	29.2100	29.5000	-0.874%	670,890	+2.203%
2025-08-29	29.7900	29.9700	29.6200	29.7600	-0.034%	880,720	+1.310%
2025-08-28	30.2400	30.2400	29.5650	29.7700	-0.932%	891,275	+1.276%
2025-08-27	29.7100	30.2650	29.7100	30.0500	+0.434%	1,061,065	+0.333%
2025-08-26	29.5500	30.1400	29.5500	29.9200	+0.673%	864,398	+0.769%
2025-08-25	29.8800	30.0400	29.7100	29.7200	-0.768%	586,819	+1.447%
2025-08-22	28.8100	30.0400	28.6100	29.9500	+4.720%	1,321,597	+0.668%
2025-08-21	28.6200	28.7900	28.4950	28.6000	-0.556%	404,446	+5.420%
2025-08-20	28.8500	28.8900	28.5700	28.7600	+0.314%	750,666	+4.833%
2025-08-19	28.4400	28.7800	28.2600	28.6700	+0.702%	711,411	+5.162%
2025-08-18	28.2400	28.4700	28.0400	28.4700	+0.886%	670,453	+5.901%
2025-08-15	28.8800	28.9750	28.1800	28.2200	-2.150%	700,859	+6.839%
2025-08-14	28.5300	28.8850	28.4350	28.8400	+0.069%	799,901	+4.542%
2025-08-13	28.6000	28.8500	28.3800	28.8200	+0.699%	850,481	+4.615%
2025-08-12	27.9200	28.6700	27.8850	28.6200	+3.321%	793,157	+5.346%
2025-08-11	27.7000	27.7950	27.4700	27.7000	+0.072%	821,521	+8.845%
2025-08-08	27.8000	27.8450	27.4550	27.6800	+0.472%	567,729	+8.923%
2025-08-07	27.9800	27.9800	27.4609	27.5500	-0.577%	775,701	+9.437%
2025-08-06	27.9900	28.0400	27.6800	27.7100	-1.036%	554,203	+8.805%
2025-08-05	27.9800	28.0000	27.4800	28.0000	+0.251%	999,658	+7.679%
2025-08-04	27.7100	27.9500	27.5800	27.9300	+1.196%	941,651	+7.948%
2025-08-01	27.7400	27.9100	27.2100	27.6000	-1.989%	1,208,084	+9.239%
2025-07-31	28.0900	28.3350	28.0100	28.1600	-0.635%	1,003,705	+7.067%
2025-07-30	28.7500	28.8800	28.2100	28.3400	-1.392%	972,630	+6.387%
2025-07-29	29.1600	29.2031	28.6100	28.7400	-0.622%	722,542	+4.906%
2025-07-28	28.8100	28.9200	28.4900	28.9200	+0.872%	895,247	+4.253%
2025-07-25	28.8100	28.8100	28.3300	28.6700	-0.486%	965,398	+5.162%
2025-07-24	29.3600	29.4350	28.8000	28.8100	-2.273%	1,567,177	+4.651%
2025-07-23	29.8300	29.8600	29.3800	29.4800	-0.774%	736,409	+2.273%
2025-07-22	29.8000	30.0900	29.6600	29.7100	-0.469%	1,100,986	+1.481%
2025-07-21	30.1600	30.4200	29.8100	29.8500	-1.126%	1,097,816	+1.005%
2025-07-18	29.5700	30.1900	29.3600	30.1900	+3.639%	2,042,544	-0.132%
2025-07-17	29.0900	29.6600	28.3700	29.1300	+2.139%	2,122,186	+3.502%
2025-07-16	28.6600	28.7200	28.0700	28.5200	+0.070%	1,593,232	+5.715%
2025-07-15	29.3600	29.5100	28.4750	28.5000	-3.423%	1,187,296	+5.789%
2025-07-14	29.3200	29.6100	29.2750	29.5100	+0.545%	977,188	+2.169%
2025-07-11	29.4900	29.5950	29.3300	29.3500	-1.345%	918,865	+2.726%
2025-07-10	29.5600	29.9700	29.4750	29.7500	+0.236%	989,960	+1.345%
2025-07-09	29.8200	29.9800	29.5500	29.6800	-0.168%	864,232	+1.584%
2025-07-08	29.4000	29.9350	29.3900	29.7300	+1.157%	1,172,269	+1.413%
2025-07-07	29.9100	29.9150	29.2200	29.3900	-1.409%	902,045	+2.586%
2025-07-03	29.6200	30.0600	29.6200	29.8100	+0.982%	661,267	+1.141%
2025-07-02	29.4900	29.6500	29.1300	29.5200	+0.545%	1,440,172	+2.134%
2025-07-01	28.2800	29.6200	28.2800	29.3600	+3.162%	1,002,861	+2.691%
2025-06-30	28.7400	28.8100	28.4400	28.4600	-0.350%	949,271	+5.938%
2025-06-27	28.7600	28.8300	28.4750	28.5600	-0.279%	1,880,279	+5.567%
2025-06-26	28.3200	28.7450	28.1600	28.6400	+1.632%	1,033,202	+5.272%
2025-06-25	28.3500	28.3850	28.0300	28.1800	-0.565%	1,289,064	+6.991%
2025-06-24	28.3400	28.6100	28.1400	28.3400	+0.818%	1,220,273	+6.387%
2025-06-23	27.5500	28.1200	27.4050	28.1100	+1.737%	1,237,326	+7.257%
2025-06-20	27.6800	27.8600	27.3800	27.6300	+0.218%	1,804,433	+9.121%
2025-06-18	27.3700	27.7900	27.3000	27.5700	+0.474%	716,092	+9.358%
2025-06-17	27.4100	27.6900	27.2900	27.4400	-0.652%	816,364	+9.876%
2025-06-16	27.9000	27.9800	27.5400	27.6200	+0.145%	746,169	+9.160%
2025-06-13	27.8800	27.9400	27.4900	27.5800	-2.337%	760,829	+9.318%
2025-06-12	28.2200	28.2800	27.8900	28.2400	-0.598%	548,929	+6.763%
2025-06-11	28.9100	29.0000	28.2800	28.4100	-1.661%	540,221	+6.125%
2025-06-10	28.5600	29.0200	28.5600	28.8900	+1.120%	475,937	+4.361%
2025-06-09	28.5300	28.9300	28.4400	28.5700	+0.457%	629,691	+5.530%
2025-06-06	28.3000	28.4400	28.1100	28.4400	+2.155%	647,037	+6.013%
2025-06-05	27.9600	28.0100	27.6900	27.8400	-0.500%	629,631	+8.297%
2025-06-04	28.2800	28.5100	27.9400	27.9800	-1.340%	691,990	+7.756%
2025-06-03	28.0600	28.4100	27.8800	28.3600	+0.853%	720,935	+6.312%
2025-06-02	28.1800	28.2050	27.6600	28.1200	-0.601%	537,414	+7.219%
2025-05-30	28.4200	28.4300	28.1500	28.2900	-0.667%	746,764	+6.575%
2025-05-29	28.4400	28.4800	28.0850	28.4800	+0.672%	505,641	+5.864%
2025-05-28	28.7300	28.8800	28.2800	28.2900	-1.668%	663,526	+6.575%
2025-05-27	28.4400	28.7900	28.1100	28.7700	+2.457%	745,453	+4.797%
2025-05-23	27.5200	28.1700	27.5200	28.0800	-0.461%	603,829	+7.372%
2025-05-22	28.0500	28.4700	27.9850	28.2100	+0.035%	719,718	+6.877%
2025-05-21	28.8300	28.9500	28.1800	28.2000	-3.093%	560,012	+6.915%
2025-05-20	29.1300	29.2400	29.0400	29.1000	-0.377%	536,513	+3.608%
2025-05-19	29.0800	29.2200	29.0000	29.2100	-0.375%	694,585	+3.218%
2025-05-16	29.3300	29.3600	29.0700	29.3200	-0.204%	855,617	+2.831%
2025-05-15	29.2700	29.4600	29.1150	29.3800	+0.616%	553,255	+2.621%
2025-05-14	29.2600	29.4044	29.0100	29.2000	-1.418%	638,198	+3.253%
2025-05-13	29.7000	29.7300	29.4000	29.6200	+0.169%	706,281	+1.789%
2025-05-12	29.7500	30.0400	29.5100	29.5700	+3.428%	935,192	+1.961%
2025-05-09	28.8500	28.8500	28.5000	28.5900	-0.418%	484,979	+5.456%
2025-05-08	28.4500	28.9250	28.2700	28.7100	+1.736%	616,103	+5.016%
2025-05-07	28.4200	28.5700	28.1200	28.2200	+0.035%	600,928	+6.839%
2025-05-06	28.0900	28.4400	27.9600	28.2100	-0.529%	545,907	+6.877%
2025-05-05	28.2600	28.6500	28.2600	28.3600	-0.700%	716,793	+6.312%
2025-05-02	28.5000	28.6200	28.1400	28.5600	+1.854%	787,710	+5.567%
2025-05-01	27.7000	28.2300	27.4350	28.0400	+1.045%	948,123	+7.525%
2025-04-30	27.5300	27.8500	27.1900	27.7500	-0.751%	938,955	+8.649%
2025-04-29	27.8300	28.0800	27.4300	27.9600	+0.215%	773,051	+7.833%
2025-04-28	27.7200	27.9400	27.5100	27.9000	+0.758%	781,613	+8.065%
2025-04-25	27.5100	27.6900	27.3450	27.6900	-0.467%	717,437	+8.884%
2025-04-24	27.4100	27.9100	27.2000	27.8200	+1.053%	931,605	+8.375%
2025-04-23	27.7800	28.4100	27.2900	27.5300	+1.102%	1,128,114	+9.517%
2025-04-22	26.5100	27.3100	26.3900	27.2300	+3.457%	998,160	+10.723%
2025-04-21	26.2000	26.4500	26.1004	26.3200	-0.529%	1,237,341	+14.552%
2025-04-17	26.6600	27.1500	26.3400	26.4600	+1.848%	1,667,147	+13.946%
2025-04-16	25.9300	26.3400	25.8400	25.9800	-0.460%	1,216,831	+16.051%
2025-04-15	25.8500	26.3500	25.8500	26.1000	+1.241%	819,287	+15.517%
2025-04-14	25.7300	25.9100	24.9800	25.7800	+2.180%	1,015,989	+16.951%
2025-04-11	25.1800	25.5500	24.7800	25.2300	+0.119%	1,647,269	+19.501%
2025-04-10	26.1000	26.2950	24.5150	25.2000	-5.583%	1,267,973	+19.643%
2025-04-09	24.6900	27.1250	24.3900	26.6900	+6.547%	1,656,726	+12.964%
2025-04-08	25.9000	26.2900	24.6500	25.0500	-0.279%	1,389,476	+20.359%
2025-04-07	24.4800	26.5400	24.2250	25.1200	0.000%	1,678,531	+20.024%
2025-04-04	24.8900	25.2450	24.2200	25.1200	-2.749%	1,620,112	+20.024%
2025-04-03	27.1600	27.2800	25.8150	25.8300	-8.985%	1,636,624	+16.725%
2025-04-02	27.8700	28.3900	27.8700	28.3800	+0.567%	968,890	+6.237%
2025-04-01	28.0100	28.4150	27.8300	28.2200	-0.177%	896,734	+6.839%
2025-03-31	27.8300	28.3850	27.6600	28.2700	+0.462%	1,034,194	+6.650%
2025-03-28	28.3900	28.6200	27.9900	28.1400	-1.505%	581,828	+7.143%
2025-03-27	28.7800	28.8100	28.3500	28.5700	-0.453%	991,499	+5.530%
2025-03-26	28.7100	29.0000	28.5250	28.7000	+0.737%	689,335	+5.052%
2025-03-25	28.6700	28.7750	28.4300	28.4900	-0.593%	875,792	+5.827%
2025-03-24	28.4800	28.7750	28.2100	28.6600	+2.357%	815,718	+5.199%
2025-03-21	27.9800	28.2600	27.6900	28.0000	-0.391%	3,759,280	+7.679%
2025-03-20	28.2200	28.7300	28.0900	28.1100	-1.748%	1,079,088	+7.257%
2025-03-19	28.4500	28.7900	28.1600	28.6100	+0.882%	968,875	+5.383%
2025-03-18	28.5700	28.7000	28.1950	28.3600	-0.700%	963,774	+6.312%

.dark-mode .LTJvV0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LTJvV0{ color: #333333; background-color: white; border: 2px solid #333333; }HOMBHome BancShares, Inc.stock NYSE

HOMB
Home BancShares, Inc.
stock NYSE