HOMB - HOME BANCSHARES INC
27.84
-0.130 -0.467%
Share volume: 1,489,044
Last Updated: 03-03-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$27.97
-0.13
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $27.31 | $27.31 | $28.07 | $28.07 | $27.11 | $27.11 | $27.84 | $27.84 | 1,489,044 | $1,489,044.00 |
| 03-02-2026 | $27.04 | $27.04 | $28.30 | $28.30 | $26.83 | $26.83 | $27.97 | $27.97 | 2,433,493 | $2,433,493.00 |
| 02-27-2026 | $28.36 | $28.36 | $28.36 | $28.36 | $27.16 | $27.16 | $27.46 | $27.46 | 2,406,884 | $2,406,884.00 |
| 02-26-2026 | $28.70 | $28.70 | $29.24 | $29.24 | $28.64 | $28.64 | $28.87 | $28.87 | 1,139,281 | $1,139,281.00 |
| 02-25-2026 | $28.44 | $28.44 | $28.75 | $28.75 | $28.34 | $28.34 | $28.65 | $28.65 | 1,159,954 | $1,159,954.00 |
| 02-24-2026 | $28.18 | $28.18 | $28.51 | $28.51 | $28.05 | $28.05 | $28.28 | $28.28 | 1,332,275 | $1,332,275.00 |
| 02-23-2026 | $29.36 | $29.36 | $29.50 | $29.50 | $28.04 | $28.04 | $28.29 | $28.29 | 1,478,002 | $1,478,002.00 |
| 02-20-2026 | $29.21 | $29.21 | $29.43 | $29.43 | $28.87 | $28.87 | $29.40 | $29.40 | 1,453,230 | $1,453,230.00 |
| 02-19-2026 | $29.00 | $29.00 | $29.20 | $29.20 | $28.82 | $28.82 | $29.19 | $29.19 | 917,489 | $917,489.00 |
| 02-18-2026 | $29.48 | $29.48 | $29.92 | $29.92 | $29.13 | $29.13 | $29.16 | $29.16 | 1,220,421 | $1,220,421.00 |