HOMB
HOME BANCSHARES (HOMB)
NYSE
$29.11+$0.005 (+0.02%)
Price as of Jul 13, 2026 6:18 PM EDT
  • $5.8B
    Market Cap
  • 1.58%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +3.01%
    Low Price$27.46
    High Price$29.30
  • 3 Months
    +3.95%
    Low Price$25.68
    High Price$29.30
  • 1 Year
    +1.58%
    Low Price$25.68
    High Price$30.59
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
28.80
29.14
28.68
29.10
+1.32%
1,638,558
07/10/2026
28.74
28.82
28.57
28.72
+0.31%
2,230,296
07/09/2026
28.24
28.84
28.24
28.63
+1.49%
1,303,430
07/08/2026
28.46
28.47
28.07
28.21
-1.57%
2,106,195
07/07/2026
28.92
28.96
28.65
28.66
-0.28%
1,677,610
07/06/2026
28.58
28.92
28.58
28.74
+0.21%
1,311,385
07/02/2026
29.05
29.14
28.50
28.68
-0.76%
1,593,816
07/01/2026
28.66
29.08
28.52
28.90
+1.23%
2,336,611
06/30/2026
28.59
28.84
28.50
28.55
-0.76%
1,879,602
06/29/2026
29.07
29.16
28.65
28.77
-1.81%
2,965,891
06/26/2026
28.88
29.38
28.72
29.30
+2.06%
6,668,323
06/25/2026
28.37
28.90
28.24
28.71
-0.07%
1,693,091
06/24/2026
28.24
28.74
28.20
28.73
+1.95%
1,892,624
06/23/2026
27.95
28.25
27.74
28.18
+1.44%
1,589,051
06/22/2026
27.75
28.07
27.72
27.78
+0.47%
1,670,950
06/18/2026
27.70
27.92
27.55
27.65
+0.69%
3,542,506
06/17/2026
27.84
28.14
27.21
27.46
-1.93%
2,208,011
06/16/2026
28.05
28.26
27.79
28.00
+0.61%
1,433,460
06/15/2026
28.45
28.56
27.76
27.83
-1.49%
1,599,749
06/12/2026
28.01
28.33
27.92
28.25
+1.44%
1,302,605
06/11/2026
27.73
27.94
27.52
27.85
+0.87%
1,656,377
06/10/2026
27.55
27.78
27.47
27.61
+0.80%
1,578,586
06/09/2026
27.29
27.80
27.24
27.39
+1.29%
1,974,531
06/08/2026
27.16
27.34
27.04
27.04
-0.29%
1,502,335
06/05/2026
26.95
27.30
26.88
27.12
+1.04%
1,076,006
06/04/2026
26.63
26.92
26.59
26.84
+2.64%
1,480,306
06/03/2026
26.52
26.70
26.13
26.15
-2.24%
1,619,447
06/02/2026
26.22
26.88
26.22
26.75
+1.52%
1,464,266
06/01/2026
26.43
26.56
26.17
26.35
-1.53%
1,314,867
05/29/2026
26.80
26.98
26.72
26.76
-0.45%
1,726,344
05/28/2026
26.60
26.91
26.48
26.88
+0.75%
1,277,349
05/27/2026
26.83
26.95
26.59
26.68
-0.41%
1,291,572
05/26/2026
26.61
26.94
26.52
26.79
+0.68%
1,457,452
05/22/2026
26.37
26.80
26.37
26.61
+0.04%
1,174,181
05/21/2026
26.44
26.68
26.20
26.60
+0.08%
1,634,799
05/20/2026
26.17
26.72
26.00
26.58
+1.80%
1,616,425
05/19/2026
26.09
26.22
25.81
26.11
+0.08%
1,432,771
05/18/2026
25.53
26.18
25.53
26.09
+1.60%
1,090,171
05/15/2026
25.93
25.98
25.50
25.68
-0.66%
1,689,313
05/14/2026
25.99
26.23
25.82
25.85
+0.35%
1,297,714
05/13/2026
25.85
26.07
25.66
25.76
-1.19%
1,601,325
05/13/2026
$0.21 Dividend
05/12/2026
26.11
26.18
25.60
26.07
+0.11%
1,412,593
05/11/2026
26.64
26.64
25.92
26.04
-1.91%
1,877,424
05/08/2026
26.65
26.69
26.40
26.55
-0.30%
1,261,143
05/07/2026
26.85
26.95
26.57
26.63
-0.70%
1,267,602
05/06/2026
26.68
27.03
26.64
26.81
+1.24%
1,390,846
05/05/2026
26.38
26.57
26.27
26.49
+0.60%
1,072,102
05/04/2026
26.33
26.60
26.25
26.33
-0.75%
1,172,286
05/01/2026
26.66
26.80
26.47
26.53
-0.48%
963,812
04/30/2026
26.16
26.76
26.09
26.66
+1.36%
1,514,639
04/29/2026
26.72
26.89
26.19
26.30
-2.00%
1,475,768
04/28/2026
26.88
27.05
26.69
26.83
+1.01%
1,335,374
04/27/2026
26.29
26.66
26.24
26.57
+1.21%
1,723,563
04/24/2026
26.55
26.61
26.19
26.25
-1.34%
2,198,742
04/23/2026
26.58
26.81
26.33
26.61
+0.52%
2,355,383
04/22/2026
26.71
26.80
26.39
26.47
-0.67%
1,379,623
04/21/2026
26.89
27.26
26.60
26.65
-1.18%
2,139,658
04/20/2026
26.42
27.11
26.42
26.96
+1.08%
3,124,116
04/17/2026
26.71
27.07
26.36
26.68
+0.56%
2,487,687
04/16/2026
26.49
27.11
26.09
26.53
-3.36%
2,843,660
04/15/2026
27.71
27.77
27.39
27.45
-1.04%
1,696,083
04/15/2026
$0.60 Earnings
04/14/2026
27.85
27.90
27.53
27.74
-0.92%
1,399,834
04/13/2026
27.65
27.99
27.46
27.99
+0.82%
1,186,369
04/10/2026
28.20
28.38
27.72
27.77
-2.03%
1,244,615
04/09/2026
27.75
28.42
27.71
28.34
+1.49%
1,239,577
04/08/2026
28.00
28.15
27.82
27.93
+2.59%
1,428,686
04/07/2026
27.10
27.34
27.04
27.22
+0.11%
1,008,033
04/06/2026
26.91
27.28
26.78
27.19
+0.88%
1,030,326
04/02/2026
26.59
27.00
26.54
26.95
-0.11%
1,003,625
04/01/2026
26.80
27.20
26.72
26.98
+1.00%
962,566
03/31/2026
26.73
26.84
26.35
26.71
+1.74%
1,378,466
03/30/2026
26.44
26.51
26.12
26.26
+0.15%
1,220,595
03/27/2026
26.44
26.51
26.12
26.22
-1.12%
1,445,452
03/26/2026
26.25
26.59
26.13
26.52
+0.41%
1,174,979
03/25/2026
26.57
26.70
26.13
26.41
+0.08%
1,101,407
03/24/2026
26.04
26.70
26.04
26.39
+0.34%
1,077,982
03/23/2026
26.60
26.88
26.27
26.30
+1.49%
1,838,366
03/20/2026
25.95
26.07
25.70
25.91
0.00%
3,234,971
03/19/2026
25.71
26.07
25.47
25.91
+0.38%
1,462,976
03/18/2026
26.10
26.16
25.72
25.81
-1.51%
1,350,926
03/17/2026
26.45
26.51
25.95
26.21
+0.19%
1,221,490
03/16/2026
26.38
26.54
26.12
26.16
+0.23%
1,036,803
03/13/2026
26.31
26.39
25.81
26.10
-0.08%
1,507,648
03/12/2026
25.55
26.13
25.50
26.12
+0.04%
1,511,382
03/11/2026
26.33
26.58
25.93
26.11
-1.42%
1,158,461
03/10/2026
26.62
27.09
26.30
26.49
-0.93%
1,521,551
03/09/2026
26.46
26.88
25.79
26.73
-0.04%
2,128,598
03/06/2026
26.69
26.80
26.16
26.74
-2.25%
1,438,421
03/05/2026
27.50
27.73
27.22
27.36
-1.57%
1,525,649
03/04/2026
27.67
27.90
27.49
27.80
+0.65%
1,546,021
03/03/2026
27.09
27.85
26.89
27.62
-0.46%
1,489,404
03/02/2026
26.82
28.07
26.62
27.75
+1.86%
2,433,493
02/27/2026
28.13
28.13
26.94
27.24
-4.88%
2,406,884
02/26/2026
28.47
29.01
28.41
28.64
+0.77%
1,139,281
02/25/2026
28.21
28.52
28.11
28.42
+1.31%
1,159,954
02/24/2026
27.95
28.28
27.83
28.05
-0.04%
1,332,275
02/23/2026
29.13
29.26
27.82
28.06
-3.78%
1,478,002
02/20/2026
28.98
29.19
28.64
29.17
+0.72%
1,453,230