HOMB | HOME BANCSHARES | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

HOME BANCSHARES (HOMB)

NYSE

$30.21-$0.02 (-0.07%)

Price as of Nov 11, 2026 7:32 PM EST

$6.0B
Market Cap
13.82%
1-Year Change
Banks - Regional
Industry

1 Month
+7.82%

Low Price$28.08

High Price$30.22
3 Months
-0.23%

Low Price$27.97

High Price$31.15
1 Year
+13.82%

Low Price$25.30

High Price$31.01

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	30.23	30.39	29.99	30.23	+0.20%	1,596,594
11/10/2026	$0.23 Dividend
11/09/2026	29.98	30.27	29.81	30.17	+1.81%	1,815,674
11/06/2026	29.56	29.87	29.48	29.63	-0.70%	1,041,503
11/05/2026	30.66	31.01	29.65	29.84	-1.25%	1,758,169
11/04/2026	30.53	30.97	30.02	30.22	+1.10%	1,883,171
11/03/2026	30.11	30.23	29.83	29.89	-0.99%	1,330,668
11/02/2026	29.70	30.39	29.57	30.19	+2.18%	1,538,545
10/30/2026	30.12	30.12	29.49	29.54	-1.06%	1,386,598
10/29/2026	29.84	30.06	29.77	29.86	+1.24%	1,122,508
10/28/2026	29.82	29.83	29.19	29.50	-0.97%	1,604,357
10/27/2026	29.89	29.95	29.62	29.78	-0.20%	1,673,921
10/26/2026	30.00	30.19	29.79	29.84	-0.10%	1,406,468
10/23/2026	29.74	30.07	29.68	29.87	-0.17%	1,670,570
10/22/2026	29.31	30.00	29.21	29.92	+2.66%	1,533,331
10/21/2026	29.26	29.31	28.98	29.15	-0.07%	1,615,321
10/20/2026	28.98	29.46	28.98	29.17	+0.89%	2,241,260
10/19/2026	28.92	28.98	28.75	28.91	-0.24%	2,658,451
10/16/2026	28.83	29.24	28.64	28.98	+1.14%	2,375,782
10/15/2026	27.54	28.65	27.39	28.65	+2.05%	4,760,266
10/14/2026	27.79	28.14	27.79	28.08	-0.25%	1,959,532
10/14/2026	$0.65 Earnings
10/13/2026	28.46	28.50	28.02	28.15	-0.49%	1,202,244
10/12/2026	28.12	28.45	28.09	28.28	+0.88%	1,171,576
10/09/2026	28.20	28.22	27.99	28.04	-0.81%	1,033,678
10/08/2026	27.84	28.33	27.78	28.26	+1.06%	1,570,588
10/07/2026	28.13	28.13	27.81	27.97	-1.30%	1,184,807
10/06/2026	28.46	28.65	28.24	28.33	-0.07%	1,413,436
10/05/2026	28.45	28.55	28.09	28.35	-0.35%	1,664,100
10/02/2026	28.48	28.73	28.30	28.45	+0.39%	1,763,198
10/01/2026	27.81	28.36	27.52	28.34	+1.35%	1,628,370
09/30/2026	28.25	28.39	27.81	27.97	-0.81%	1,568,664
09/29/2026	28.65	28.75	28.13	28.20	-1.56%	1,276,156
09/28/2026	28.95	28.95	28.57	28.64	-1.13%	1,202,447
09/25/2026	28.77	29.09	28.74	28.97	+0.79%	1,591,730
09/24/2026	28.77	28.89	28.49	28.74	+0.42%	1,643,002
09/23/2026	28.89	29.02	28.61	28.62	-1.03%	1,160,849
09/22/2026	29.56	29.62	28.92	28.92	-1.59%	1,655,918
09/21/2026	29.64	29.73	29.39	29.39	-0.60%	1,158,887
09/18/2026	29.50	29.58	29.28	29.56	+0.10%	4,077,648
09/17/2026	29.79	29.86	29.48	29.53	+0.07%	1,035,694
09/16/2026	29.90	29.92	29.05	29.51	-1.56%	1,861,812
09/15/2026	29.85	30.13	29.78	29.98	+0.70%	1,478,042
09/14/2026	29.76	30.02	29.67	29.77	+0.10%	1,836,713
09/11/2026	29.86	29.93	29.36	29.74	+0.67%	1,126,655
09/10/2026	29.54	29.57	29.20	29.54	+0.20%	1,515,023
09/09/2026	29.49	29.75	29.30	29.49	-0.27%	1,438,345
09/08/2026	29.94	29.97	29.54	29.56	-1.19%	1,226,331
09/04/2026	29.65	30.05	29.65	29.92	+0.50%	1,036,597
09/03/2026	29.62	29.94	29.52	29.77	+1.04%	1,390,477
09/02/2026	29.08	29.61	29.05	29.47	+2.03%	1,585,068
09/01/2026	29.24	29.46	28.86	28.88	-1.22%	1,293,892
08/31/2026	29.35	29.38	29.17	29.24	-0.54%	1,691,109
08/28/2026	29.59	29.73	29.39	29.40	-0.17%	1,154,925
08/27/2026	29.32	29.54	29.19	29.45	-0.50%	1,221,719
08/26/2026	29.74	29.86	29.56	29.59	-0.27%	1,911,041
08/25/2026	29.94	29.94	29.57	29.67	-0.53%	1,082,951
08/24/2026	30.00	30.35	29.82	29.83	-0.69%	873,117
08/21/2026	30.15	30.27	29.94	30.04	+0.26%	1,200,256
08/20/2026	30.03	30.24	29.96	29.96	-0.72%	1,177,186
08/19/2026	30.77	30.90	30.09	30.18	-1.81%	1,378,299
08/18/2026	31.11	31.11	30.61	30.74	-0.45%	1,151,813
08/17/2026	30.93	31.29	30.87	30.87	-0.89%	1,809,378
08/14/2026	31.03	31.30	30.81	31.15	+0.13%	1,086,007
08/13/2026	31.06	31.19	30.86	31.11	+0.74%	1,158,364
08/12/2026	30.55	30.89	30.51	30.88	+1.10%	1,293,133
08/12/2026	$0.23 Dividend
08/11/2026	30.28	30.70	30.28	30.55	+0.81%	1,243,588
08/10/2026	30.14	30.42	30.14	30.30	-0.16%	1,403,800
08/07/2026	30.23	30.48	30.05	30.35	-0.06%	919,919
08/06/2026	30.99	30.99	30.33	30.37	-1.22%	1,088,644
08/05/2026	31.06	31.13	30.71	30.74	-0.64%	1,409,097
08/04/2026	30.77	31.18	30.62	30.94	+0.42%	1,403,127
08/03/2026	30.51	31.06	30.51	30.81	+0.68%	1,823,055
07/31/2026	30.70	30.84	30.36	30.61	-0.29%	1,692,983
07/30/2026	30.89	31.05	30.63	30.69	-0.86%	1,358,105
07/29/2026	30.84	31.23	30.79	30.96	-0.16%	1,863,823
07/28/2026	30.73	31.03	30.63	31.01	+1.61%	1,542,883
07/27/2026	30.67	30.87	30.52	30.52	0.00%	1,805,032
07/24/2026	30.40	30.77	30.29	30.52	+0.81%	1,707,560
07/23/2026	29.84	30.27	29.59	30.27	+1.12%	2,029,024
07/22/2026	30.00	30.01	29.70	29.94	-0.10%	1,846,834
07/21/2026	29.81	29.97	29.57	29.97	+0.07%	2,045,388
07/20/2026	30.34	30.54	29.77	29.95	-1.43%	2,288,395
07/17/2026	30.17	30.71	30.04	30.38	+0.49%	3,189,059
07/16/2026	29.44	30.44	29.11	30.23	+4.78%	4,060,872
07/15/2026	28.61	29.00	28.61	28.85	+1.00%	2,307,040
07/15/2026	$0.64 Earnings
07/14/2026	28.52	28.72	28.47	28.57	-0.34%	1,600,986
07/13/2026	28.37	28.70	28.25	28.67	+1.32%	1,638,558
07/10/2026	28.31	28.39	28.14	28.29	+0.31%	2,230,296
07/09/2026	27.82	28.40	27.81	28.20	+1.49%	1,303,430
07/08/2026	28.04	28.04	27.65	27.79	-1.57%	2,106,195
07/07/2026	28.49	28.53	28.22	28.23	-0.28%	1,677,610
07/06/2026	28.15	28.49	28.15	28.31	+0.21%	1,311,385
07/02/2026	28.62	28.71	28.07	28.25	-0.76%	1,593,816
07/01/2026	28.23	28.65	28.09	28.47	+1.23%	2,336,611
06/30/2026	28.16	28.41	28.07	28.12	-0.76%	1,879,602
06/29/2026	28.64	28.72	28.22	28.34	-1.81%	2,965,891
06/26/2026	28.45	28.94	28.29	28.86	+2.06%	6,668,323