HOMB
HOME BANCSHARES (HOMB)
NYSE
$28.67+$0.11 (+0.37%)
Price as of Oct 02, 2026 4:01 PM EDT
  • $5.7B
    Market Cap
  • 5.08%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -1.86%
    Low Price$28.18
    High Price$30.21
  • 3 Months
    -0.44%
    Low Price$28.18
    High Price$31.25
  • 1 Year
    +5.08%
    Low Price$25.49
    High Price$31.25
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
28.02
28.58
27.73
28.56
+1.35%
1,628,370
09/30/2026
28.47
28.61
28.03
28.18
-0.81%
1,568,664
09/29/2026
28.87
28.97
28.35
28.41
-1.56%
1,276,156
09/28/2026
29.17
29.17
28.79
28.86
-1.13%
1,202,447
09/25/2026
28.99
29.31
28.96
29.19
+0.79%
1,591,730
09/24/2026
28.99
29.12
28.71
28.96
+0.42%
1,643,002
09/23/2026
29.11
29.25
28.83
28.84
-1.03%
1,160,849
09/22/2026
29.79
29.85
29.14
29.14
-1.59%
1,655,918
09/21/2026
29.87
29.96
29.61
29.61
-0.60%
1,158,887
09/18/2026
29.72
29.81
29.50
29.79
+0.10%
4,077,648
09/17/2026
30.02
30.09
29.70
29.76
+0.07%
1,035,694
09/16/2026
30.13
30.15
29.28
29.74
-1.56%
1,861,812
09/15/2026
30.08
30.36
30.01
30.21
+0.70%
1,478,042
09/14/2026
29.99
30.25
29.90
30.00
+0.10%
1,836,713
09/11/2026
30.09
30.16
29.58
29.97
+0.67%
1,126,655
09/10/2026
29.77
29.80
29.42
29.77
+0.20%
1,515,023
09/09/2026
29.71
29.98
29.53
29.71
-0.27%
1,438,345
09/08/2026
30.17
30.20
29.77
29.79
-1.19%
1,226,331
09/04/2026
29.88
30.28
29.88
30.15
+0.50%
1,036,597
09/03/2026
29.85
30.17
29.75
30.00
+1.04%
1,390,477
09/02/2026
29.30
29.84
29.27
29.69
+2.03%
1,585,068
09/01/2026
29.46
29.68
29.09
29.10
-1.22%
1,293,892
08/31/2026
29.57
29.61
29.39
29.46
-0.54%
1,691,109
08/28/2026
29.82
29.96
29.62
29.62
-0.17%
1,154,925
08/27/2026
29.54
29.77
29.41
29.67
-0.50%
1,221,719
08/26/2026
29.97
30.09
29.79
29.82
-0.27%
1,911,041
08/25/2026
30.17
30.17
29.80
29.90
-0.53%
1,082,951
08/24/2026
30.23
30.59
30.05
30.06
-0.69%
873,117
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