28.61
price up icon0.88%   0.25
after-market After Hours: 28.61
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 March 19, 2025, is $28.61.
  • 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 45.86% to $28.61 now.
  • The 52-week high stock price for HOMB is $32.91, representing a 15.01% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for HOMB is $22.38, indicating a -21.78% decrease from the current share price, occurred on April 16, 2024.
  • 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
Mar 19, 2025 $28.79 $28.16 $0.63 968,757.0 +0.88%
Mar 18, 2025 $28.70 $28.20 $0.505 963,673.0 -0.70%
Mar 17, 2025 $28.67 $28.35 $0.32 893,248.0 +0.63%
Mar 14, 2025 $28.41 $27.79 $0.62 860,665.0 +1.76%
Mar 13, 2025 $28.36 $27.83 $0.53 895,787.0 +0.00%
Mar 12, 2025 $28.18 $27.55 $0.625 851,600.0 +0.76%
Mar 11, 2025 $28.52 $27.65 $0.865 841,317.0 -1.91%
Mar 10, 2025 $28.89 $28.10 $0.79 1,364,254.0 -2.29%
Mar 07, 2025 $29.00 $28.25 $0.75 1,004,317.0 +0.56%
Mar 06, 2025 $28.92 $28.39 $0.53 1,057,513.0 -0.73%
Mar 05, 2025 $29.24 $28.50 $0.74 1,101,385.0 -0.17%
Mar 04, 2025 $29.44 $28.92 $0.52 650,296.0 -3.50%
Mar 03, 2025 $30.66 $29.78 $0.88 1,044,051.0 +0.27%
Feb 28, 2025 $29.98 $29.50 $0.475 970,470.0 +2.04%
Feb 27, 2025 $29.68 $29.25 $0.435 596,026.0 +0.14%
Feb 26, 2025 $29.46 $29.05 $0.405 694,060.0 +0.21%
Feb 25, 2025 $29.56 $29.10 $0.46 975,200.0 +0.24%
Feb 24, 2025 $29.71 $29.16 $0.55 693,235.0 -0.95%
Feb 21, 2025 $30.24 $29.35 $0.89 1,050,108.0 -1.27%
Feb 20, 2025 $30.08 $28.85 $1.23 1,294,985.0 -0.70%
Feb 19, 2025 $30.23 $29.73 $0.505 924,421.0 -0.33%

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
Mar, 2025 $30.66 $27.55 $3.11 13,465,620.0 -4.47%
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 NWG
$12.31
price up icon 0.57%
$5.73
price up icon 0.37%
banks_regional TFC
$41.27
price up icon 1.03%
banks_regional LYG
$3.75
price up icon 1.63%
banks_regional NU
$11.95
price up icon 3.91%
banks_regional USB
$42.68
price up icon 0.95%
Cap:     |  Volume (24h):