HOMB - HOME BANCSHARES INC
26.89
0.150 0.558%
Share volume: 2,487,687
Last Updated: 04-17-2026
Banking/State Commercial Banks – Fed Reserve System:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$26.74
0.15
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $26.93 | $26.93 | $27.29 | $27.29 | $26.57 | $26.57 | $26.89 | $26.89 | 2,487,687 | $2,485,933.00 |
| 04-16-2026 | $26.70 | $26.70 | $27.33 | $27.33 | $26.30 | $26.30 | $26.74 | $26.74 | 2,843,660 | $2,843,660.00 |
| 04-15-2026 | $27.93 | $27.93 | $28.00 | $28.00 | $27.61 | $27.61 | $27.67 | $27.67 | 1,696,083 | $1,696,083.00 |
| 04-14-2026 | $28.07 | $28.07 | $28.12 | $28.12 | $27.76 | $27.76 | $27.96 | $27.96 | 1,399,834 | $1,399,834.00 |
| 04-13-2026 | $27.87 | $27.87 | $28.22 | $28.22 | $27.68 | $27.68 | $28.22 | $28.22 | 1,186,369 | $1,186,369.00 |
| 04-10-2026 | $28.43 | $28.43 | $28.61 | $28.61 | $27.94 | $27.94 | $27.99 | $27.99 | 1,244,717 | $1,244,717.00 |
| 04-09-2026 | $27.97 | $27.97 | $28.65 | $28.65 | $27.93 | $27.93 | $28.57 | $28.57 | 1,239,684 | $1,239,684.00 |
| 04-08-2026 | $28.23 | $28.23 | $28.38 | $28.38 | $28.04 | $28.04 | $28.15 | $28.15 | 1,428,686 | $1,428,686.00 |
| 04-07-2026 | $27.32 | $27.32 | $27.56 | $27.56 | $27.26 | $27.26 | $27.44 | $27.44 | 1,008,033 | $1,008,033.00 |
| 04-06-2026 | $27.13 | $27.13 | $27.50 | $27.50 | $27.00 | $27.00 | $27.41 | $27.41 | 1,030,326 | $1,030,326.00 |