27.60
price down icon1.99%   -0.56
after-market After Hours: 27.60
loading

Home Bancshares Inc Stock (HOMB) Price History

The historical daily chart and data for Home Bancshares Inc stock (HOMB), adjusted for splits and dividends, show that the latest closing stock price as of August 01, 2025, is $27.60.
  • Home Bancshares Inc all-time high stock price is $32.91, occurred on November 25, 2024.
  • The lowest Home Bancshares Inc stock price recorded was $19.61 on October 25, 2023. Since then, Home Bancshares Inc's stock price has risen over 40.71% to $27.60 now.
  • The 52-week high stock price for HOMB is $32.91, representing a 19.22% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for HOMB is $24.22, indicating a -12.25% decrease from the current share price, occurred on April 04, 2025.
  • The closing price of Home Bancshares Inc (HOMB) stock in the beginning of 2024 was $22.73. The stock closed the year at $21.88, a loss of over -3.74% for the year.
The table below shows more information about HOMB historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $27.91 $27.21 $0.70 1,207,422.0 -1.99%
Jul 31, 2025 $28.34 $28.01 $0.325 1,003,572.0 -0.64%
Jul 30, 2025 $28.88 $28.21 $0.67 965,605.0 -1.39%
Jul 29, 2025 $29.20 $28.61 $0.5931 715,568.0 -0.62%
Jul 28, 2025 $28.92 $28.49 $0.43 895,247.0 +0.87%
Jul 25, 2025 $28.81 $28.33 $0.48 948,651.0 -0.49%
Jul 24, 2025 $29.43 $28.80 $0.635 1,560,624.0 -2.27%
Jul 23, 2025 $29.57 $29.38 $0.185 448,527.0 -0.77%
Jul 22, 2025 $30.09 $29.66 $0.43 989,381.0 -0.47%
Jul 21, 2025 $30.42 $29.81 $0.61 1,034,631.0 -1.13%
Jul 18, 2025 $30.19 $29.36 $0.83 2,040,187.0 +3.64%
Jul 17, 2025 $29.66 $28.37 $1.29 2,112,841.0 +2.14%
Jul 16, 2025 $28.72 $28.07 $0.65 1,592,973.0 +0.07%
Jul 15, 2025 $29.51 $28.48 $1.04 1,187,294.0 -3.42%
Jul 14, 2025 $29.61 $29.27 $0.335 977,183.0 +0.55%
Jul 11, 2025 $29.59 $29.33 $0.265 908,773.0 -1.34%
Jul 10, 2025 $29.97 $29.48 $0.495 989,960.0 +0.24%
Jul 09, 2025 $29.98 $29.55 $0.43 864,231.0 -0.17%
Jul 08, 2025 $29.93 $29.39 $0.545 1,152,982.0 +1.16%
Jul 07, 2025 $29.91 $29.22 $0.695 901,663.0 -1.41%
Jul 03, 2025 $30.06 $29.62 $0.44 661,267.0 +0.98%

Home Bancshares Inc Stock (HOMB) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Home Bancshares Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HOMB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Home Bancshares Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Home Bancshares Inc Stock (HOMB) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $27.91 $27.21 $0.70 1,207,422.0 +0.00%
Jul, 2025 $30.42 $27.21 $3.21 25,601,608.0 -3.02%
Jun, 2025 $29.02 $27.29 $1.73 17,659,346.0 +0.60%
May, 2025 $30.04 $27.43 $2.61 14,166,324.0 +1.95%
Apr, 2025 $28.41 $24.22 $4.20 24,870,668.0 -1.84%
Mar, 2025 $30.66 $27.55 $3.11 22,197,456.0 -5.61%
Feb, 2025 $31.27 $28.85 $2.42 17,072,067.0 -0.79%
Jan, 2025 $30.88 $27.03 $3.84 23,589,492.0 +6.68%

Home Bancshares Inc Stock (HOMB) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $31.92 $27.78 $4.14 15,668,347.0 -10.83%
Nov, 2024 $32.91 $26.64 $6.27 20,283,620.0 +16.38%
Oct, 2024 $28.34 $25.78 $2.56 19,380,180.0 +0.74%
Sep, 2024 $28.16 $25.81 $2.35 16,977,013.0 -2.69%
Aug, 2024 $28.38 $25.01 $3.37 17,766,125.0 -1.73%
Jul, 2024 $28.99 $23.23 $5.76 27,084,668.0 +18.24%
Jun, 2024 $24.14 $22.42 $1.72 18,154,999.0 +1.87%
May, 2024 $25.07 $22.86 $2.21 16,826,078.0 -0.68%
Apr, 2024 $24.88 $22.38 $2.50 19,875,409.0 -3.62%
Mar, 2024 $24.67 $22.92 $1.75 20,499,247.0 +4.73%
Feb, 2024 $24.25 $22.42 $1.83 20,545,456.0 +0.09%
Jan, 2024 $25.56 $22.71 $2.85 20,413,409.0 -7.46%

Home Bancshares Inc Stock (HOMB) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $25.80 $21.93 $3.87 25,146,268.0 +14.20%
Nov, 2023 $22.61 $19.91 $2.70 17,232,724.0 +8.46%
Oct, 2023 $21.97 $19.61 $2.36 23,213,010.0 -2.34%
Sep, 2023 $22.85 $20.46 $2.39 18,728,524.0 -5.59%
Aug, 2023 $24.71 $21.51 $3.20 18,254,013.0 -8.76%
Jul, 2023 $25.25 $22.22 $3.03 23,215,411.0 +6.62%
Jun, 2023 $24.13 $21.42 $2.71 24,333,241.0 +6.19%
May, 2023 $22.35 $19.77 $2.58 28,095,738.0 -1.38%
Apr, 2023 $22.02 $20.55 $1.47 21,272,129.0 +0.28%
Mar, 2023 $23.26 $19.89 $3.37 30,015,478.0 +0.00%
banks_regional NU
$12.05
price down icon 1.39%
banks_regional NWG
$13.74
price down icon 1.72%
banks_regional TFC
$42.96
price down icon 1.72%
banks_regional DB
$32.53
price down icon 1.36%
banks_regional LYG
$4.36
price up icon 3.32%
banks_regional USB
$43.94
price down icon 2.27%
Cap:     |  Volume (24h):