HOMB
HOME BANCSHARES (HOMB)
NYSE
$30.27$0.00 (0.00%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $6.0B
    Market Cap
  • 4.16%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +0.25%
    Low Price$30.19
    High Price$31.25
  • 3 Months
    +14.65%
    Low Price$25.96
    High Price$31.25
  • 1 Year
    +4.16%
    Low Price$25.49
    High Price$31.25
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
30.38
30.50
30.17
30.27
+0.26%
1,200,256
08/20/2026
30.26
30.48
30.19
30.19
-0.72%
1,177,186
08/19/2026
31.00
31.14
30.32
30.41
-1.81%
1,378,299
08/18/2026
31.35
31.35
30.84
30.97
-0.45%
1,151,813
08/17/2026
31.17
31.53
31.11
31.11
-0.89%
1,809,378
08/14/2026
31.27
31.54
31.05
31.39
+0.13%
1,086,007
08/13/2026
31.30
31.43
31.10
31.35
+0.74%
1,158,364
08/12/2026
30.78
31.13
30.74
31.12
+1.10%
1,293,133
08/12/2026
$0.23 Dividend
08/11/2026
30.51
30.93
30.51
30.78
+0.81%
1,243,588
08/10/2026
30.37
30.65
30.37
30.53
-0.16%
1,403,800
08/07/2026
30.46
30.72
30.28
30.58
-0.06%
919,919
08/06/2026
31.23
31.23
30.56
30.60
-1.22%
1,088,644
08/05/2026
31.30
31.37
30.95
30.98
-0.64%
1,409,097
08/04/2026
31.01
31.42
30.85
31.18
+0.42%
1,403,127
08/03/2026
30.74
31.30
30.74
31.05
+0.68%
1,823,055
07/31/2026
30.94
31.08
30.59
30.84
-0.29%
1,692,983
07/30/2026
31.13
31.29
30.86
30.93
-0.86%
1,358,105
07/29/2026
31.08
31.46
31.03
31.20
-0.16%
1,863,823
07/28/2026
30.97
31.27
30.86
31.25
+1.61%
1,542,883
07/27/2026
30.90
31.11
30.75
30.75
0.00%
1,805,032
07/24/2026
30.63
31.00
30.52
30.75
+0.81%
1,707,560
07/23/2026
30.07
30.50
29.82
30.50
+1.12%
2,029,024
07/22/2026
30.22
30.23
29.93
30.16
-0.10%
1,846,834
07/21/2026
30.04
30.19
29.80
30.19
+0.07%
2,045,388
07/20/2026
30.57
30.77
30.00
30.17
-1.43%
2,288,395
07/17/2026
30.40
30.95
30.27
30.61
+0.49%
3,189,059
07/16/2026
29.67
30.67
29.33
30.46
+4.78%
4,060,872
07/15/2026
28.82
29.22
28.82
29.07
+1.00%
2,307,040
07/15/2026
$0.64 Earnings
07/14/2026
28.74
28.94
28.69
28.78
-0.34%
1,600,986
07/13/2026
28.59
28.92
28.47
28.88
+1.32%
1,638,558
07/10/2026
28.53
28.60
28.36
28.51
+0.31%
2,230,296
07/09/2026
28.03
28.62
28.03
28.42
+1.49%
1,303,430
07/08/2026
28.25
28.25
27.86
28.00
-1.57%
2,106,195
07/07/2026
28.71
28.75
28.43
28.45
-0.28%
1,677,610
07/06/2026
28.37
28.71
28.37
28.53
+0.21%
1,311,385
07/02/2026
28.83
28.92
28.28
28.47
-0.76%
1,593,816
07/01/2026
28.45
28.86
28.30
28.69
+1.23%
2,336,611
06/30/2026
28.38
28.63
28.29
28.34
-0.76%
1,879,602
06/29/2026
28.85
28.94
28.44
28.56
-1.81%
2,965,891
06/26/2026
28.67
29.16
28.51
29.08
+2.06%
6,668,323
06/25/2026
28.16
28.69
28.03
28.50
-0.07%
1,693,091
06/24/2026
28.03
28.53
27.99
28.52
+1.95%
1,892,624
06/23/2026
27.74
28.04
27.53
27.97
+1.44%
1,589,051
06/22/2026
27.54
27.86
27.51
27.57
+0.47%
1,670,950
06/18/2026
27.49
27.71
27.35
27.44
+0.69%
3,542,506
06/17/2026
27.63
27.93
27.01
27.26
-1.93%
2,208,011
06/16/2026
27.84
28.05
27.58
27.79
+0.61%
1,433,460
06/15/2026
28.24
28.35
27.55
27.62
-1.49%
1,599,749
06/12/2026
27.80
28.12
27.71
28.04
+1.44%
1,302,605
06/11/2026
27.52
27.73
27.32
27.64
+0.87%
1,656,377
06/10/2026
27.35
27.57
27.27
27.41
+0.80%
1,578,586
06/09/2026
27.09
27.59
27.03
27.19
+1.29%
1,974,531
06/08/2026
26.96
27.14
26.84
26.84
-0.29%
1,502,335
06/05/2026
26.75
27.10
26.68
26.92
+1.04%
1,076,006
06/04/2026
26.43
26.72
26.39
26.64
+2.64%
1,480,306
06/03/2026
26.32
26.50
25.94
25.96
-2.24%
1,619,447
06/02/2026
26.03
26.68
26.03
26.55
+1.52%
1,464,266
06/01/2026
26.23
26.36
25.98
26.15
-1.53%
1,314,867
05/29/2026
26.60
26.78
26.52
26.56
-0.45%
1,726,344
05/28/2026
26.40
26.71
26.28
26.68
+0.75%
1,277,349
05/27/2026
26.63
26.75
26.39
26.48
-0.41%
1,291,572
05/26/2026
26.41
26.74
26.32
26.59
+0.68%
1,457,452
05/22/2026
26.17
26.60
26.17
26.41
+0.04%
1,174,181
05/21/2026
26.24
26.48
26.01
26.40
+0.08%
1,634,799
05/20/2026
25.98
26.52
25.81
26.38
+1.80%
1,616,425
05/19/2026
25.90
26.02
25.62
25.92
+0.08%
1,432,771
05/18/2026
25.34
25.99
25.34
25.90
+1.60%
1,090,171
05/15/2026
25.74
25.79
25.31
25.49
-0.66%
1,689,313
05/14/2026
25.80
26.03
25.63
25.66
+0.35%
1,297,714
05/13/2026
25.66
25.88
25.47
25.57
-1.19%
1,601,325
05/13/2026
$0.21 Dividend
05/12/2026
25.92
25.99
25.41
25.88
+0.11%
1,412,593
05/11/2026
26.44
26.44
25.73
25.85
-1.91%
1,877,424
05/08/2026
26.45
26.49
26.20
26.35
-0.30%
1,261,143
05/07/2026
26.65
26.75
26.37
26.43
-0.70%
1,267,602
05/06/2026
26.48
26.83
26.44
26.62
+1.24%
1,390,846
05/05/2026
26.18
26.37
26.07
26.29
+0.60%
1,072,102
05/04/2026
26.13
26.40
26.05
26.13
-0.75%
1,172,286
05/01/2026
26.46
26.60
26.27
26.33
-0.48%
963,812
04/30/2026
25.97
26.57
25.90
26.46
+1.36%
1,514,639
04/29/2026
26.53
26.69
26.00
26.10
-2.00%
1,475,768
04/28/2026
26.68
26.85
26.49
26.63
+1.01%
1,335,374
04/27/2026
26.09
26.46
26.04
26.37
+1.21%
1,723,563
04/24/2026
26.35
26.41
26.00
26.05
-1.34%
2,198,742
04/23/2026
26.38
26.62
26.13
26.41
+0.52%
2,355,383
04/22/2026
26.52
26.61
26.19
26.27
-0.67%
1,379,623
04/21/2026
26.69
27.05
26.40
26.45
-1.18%
2,139,658
04/20/2026
26.22
26.91
26.22
26.76
+1.08%
3,124,116
04/17/2026
26.52
26.87
26.16
26.48
+0.56%
2,487,687
04/16/2026
26.29
26.91
25.90
26.33
-3.36%
2,843,660
04/15/2026
27.50
27.57
27.19
27.25
-1.04%
1,696,083
04/15/2026
$0.60 Earnings
04/14/2026
27.64
27.69
27.33
27.53
-0.92%
1,399,834
04/13/2026
27.44
27.79
27.26
27.79
+0.82%
1,186,369
04/10/2026
27.99
28.17
27.51
27.56
-2.03%
1,244,615
04/09/2026
27.54
28.21
27.50
28.13
+1.49%
1,239,577
04/08/2026
27.80
27.94
27.61
27.72
+2.59%
1,428,686
04/07/2026
26.90
27.14
26.84
27.02
+0.11%
1,008,033