Home BancShares Inc (HOMB) Historical Stock Data
28.28 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HOMB is up 0.05% a day on average. There have been 15 days where Home BancShares Inc closed green and 15 days where HOMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 28.62 | 28.28 | ↓$0.34 (-1.19%) | 28.27 | 28.70 | 586.41K |
| 2025-12-22 | 28.45 | 28.62 | ↑$0.17 (0.60%) | 28.45 | 28.73 | 857.47K |
| 2025-12-19 | 28.67 | 28.45 | ↓$0.22 (-0.77%) | 28.27 | 28.72 | 1.23M |
| 2025-12-18 | 28.65 | 28.70 | ↑$0.05 (0.17%) | 28.61 | 29.10 | 860.51K |
| 2025-12-17 | 28.65 | 28.88 | ↑$0.23 (0.80%) | 28.52 | 29.07 | 1.12M |
| 2025-12-16 | 28.95 | 28.70 | ↓$0.25 (-0.86%) | 28.57 | 28.95 | 1.59M |
| 2025-12-15 | 29.00 | 28.75 | ↓$0.25 (-0.86%) | 28.63 | 29.05 | 808.26K |
| 2025-12-12 | 28.72 | 28.73 | ↑$0.01 (0.03%) | 28.53 | 28.81 | 1.07M |
| 2025-12-11 | 28.71 | 28.62 | ↓$0.09 (-0.31%) | 28.54 | 28.97 | 1.25M |
| 2025-12-10 | 27.93 | 28.59 | ↑$0.66 (2.36%) | 27.85 | 28.64 | 2.40M |
| 2025-12-09 | 28.63 | 27.82 | ↓$0.81 (-2.83%) | 27.75 | 28.67 | 1.21M |
| 2025-12-08 | 28.43 | 28.40 | ↓$0.03 (-0.11%) | 28.36 | 28.84 | 0.98M |
| 2025-12-05 | 28.36 | 28.39 | ↑$0.03 (0.11%) | 28.29 | 28.58 | 505.42K |
| 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 |
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