Home BancShares Inc (HOMB) Historical Stock Data
28.52 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HOMB is up 0.31% a day on average. There have been 17 days where Home BancShares Inc closed green and 13 days where HOMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 28.41 | 28.52 | ↑$0.11 (0.39%) | 28.36 | 28.65 | 441.97K |
| 2025-12-03 | 28.00 | 28.46 | ↑$0.46 (1.64%) | 27.80 | 28.54 | 0.93M |
| 2025-12-02 | 28.45 | 27.96 | ↓$0.49 (-1.72%) | 27.93 | 28.48 | 692.49K |
| 2025-12-01 | 27.79 | 28.30 | ↑$0.51 (1.84%) | 27.79 | 28.41 | 827.95K |
| 2025-11-28 | 28.24 | 28.06 | ↓$0.18 (-0.64%) | 28.03 | 28.31 | 452.03K |
| 2025-11-26 | 28.25 | 28.18 | ↓$0.07 (-0.25%) | 28.18 | 28.41 | 540.26K |
| 2025-11-25 | 27.94 | 28.40 | ↑$0.46 (1.65%) | 27.92 | 28.56 | 691.30K |
| 2025-11-24 | 27.75 | 27.80 | ↑$0.05 (0.18%) | 27.60 | 27.91 | 742.70K |
| 2025-11-21 | 27.08 | 27.89 | ↑$0.81 (2.99%) | 27.06 | 28.09 | 1.05M |
| 2025-11-20 | 27.25 | 26.92 | ↓$0.33 (-1.21%) | 26.87 | 27.50 | 653.20K |
| 2025-11-19 | 26.68 | 27.09 | ↑$0.41 (1.54%) | 26.68 | 27.13 | 0.91M |
| 2025-11-18 | 26.18 | 26.64 | ↑$0.46 (1.76%) | 26.17 | 26.74 | 751.37K |
| 2025-11-17 | 27.28 | 26.23 | ↓$1.05 (-3.85%) | 26.20 | 27.28 | 705.31K |
| 2025-11-14 | 27.09 | 27.29 | ↑$0.20 (0.74%) | 26.76 | 27.33 | 610.98K |
| 2025-11-13 | 27.18 | 27.16 | ↓$0.02 (-0.07%) | 27.00 | 27.58 | 595.70K |
| 2025-11-12 | 27.46 | 27.36 | ↓$0.10 (-0.36%) | 27.33 | 27.72 | 398.26K |
| 2025-11-11 | 27.65 | 27.58 | ↓$0.07 (-0.25%) | 27.30 | 27.66 | 582.24K |
| 2025-11-10 | 27.51 | 27.55 | ↑$0.04 (0.15%) | 27.27 | 27.66 | 490.47K |
| 2025-11-07 | 27.10 | 27.48 | ↑$0.38 (1.40%) | 26.95 | 27.48 | 509.63K |
| 2025-11-06 | 26.99 | 27.09 | ↑$0.10 (0.37%) | 26.94 | 27.24 | 601.93K |
| 2025-11-05 | 26.99 | 27.10 | ↑$0.11 (0.41%) | 26.96 | 27.49 | 618.98K |
| 2025-11-04 | 26.75 | 27.02 | ↑$0.27 (1.01%) | 26.70 | 27.10 | 855.67K |
| 2025-11-03 | 26.69 | 27.04 | ↑$0.35 (1.31%) | 26.38 | 27.07 | 832.14K |
| 2025-10-31 | 26.49 | 26.71 | ↑$0.22 (0.83%) | 26.37 | 26.84 | 1.04M |
| 2025-10-30 | 26.41 | 26.72 | ↑$0.31 (1.17%) | 26.41 | 27.08 | 1.09M |
| 2025-10-29 | 26.85 | 26.63 | ↓$0.22 (-0.82%) | 26.49 | 27.35 | 1.27M |
| 2025-10-28 | 27.27 | 27.11 | ↓$0.16 (-0.59%) | 27.03 | 27.38 | 668.75K |
| 2025-10-27 | 27.41 | 27.35 | ↓$0.06 (-0.22%) | 27.25 | 27.58 | 772.03K |
| 2025-10-24 | 27.40 | 27.37 | ↓$0.03 (-0.11%) | 27.23 | 27.64 | 1.22M |
| 2025-10-23 | 27.22 | 27.19 | ↓$0.03 (-0.11%) | 26.82 | 27.33 | 1.23M |
Create an account or log in to view more rows.
$HOMB This was indeed a beautiful day.
$HOMB futs ripping
$HOMB Not another do nothing day
$HOMB Hedgies
we aren't going anywhere!
$HOMB to the moon
$HOMB Don't hold!!! Buy it
$HOMB oversold! Buy the dip
$HOMB Buy it up so it crashes harder in the next two trading days
$HOMB Who else bought the dip on Friday?
$HOMB Holding