5 DAY PERFORMANCE
-2.63%
1 MONTH PERFORMANCE
-7.77%
3 MONTH PERFORMANCE
-7.35%
6 MONTH PERFORMANCE
+4.42%
YEAR-TO-DATE PERFORMANCE
-0.64%
1 YEAR PERFORMANCE
+18.55%
Home Bancshares, Inc. (Conway, AR) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $28.16 | $27.97 (-0.67%) | $28.39 | $27.83 | 542,731 | $5.64 B |
| 03/12/2025 | $27.92 | $27.89 (-0.11%) | $28.18 | $27.55 | 891,105 | $5.61 B |
| 03/11/2025 | $28.29 | $27.68 (-2.16%) | $28.52 | $27.65 | 880,614 | $5.57 B |
| 03/10/2025 | $28.45 | $28.22 (-0.81%) | $28.89 | $28.10 | 1.40 M | $5.68 B |
| 03/07/2025 | $28.60 | $28.88 (0.98%) | $29.00 | $28.25 | 1.03 M | $5.81 B |
| 03/06/2025 | $28.68 | $28.72 (0.14%) | $28.92 | $28.39 | 1.09 M | $5.78 B |
| 03/05/2025 | $28.99 | $28.93 (-0.21%) | $29.24 | $28.50 | 1.15 M | $5.82 B |
| 03/04/2025 | $29.68 | $28.98 (-2.36%) | $29.82 | $28.76 | 1.49 M | $5.83 B |
| 03/03/2025 | $30.00 | $30.03 (0.1%) | $30.66 | $29.78 | 1.08 M | $6.04 B |
| 02/28/2025 | $29.54 | $29.95 (1.39%) | $29.98 | $29.51 | 1.01 M | $5.97 B |
| 02/27/2025 | $29.30 | $29.35 (0.17%) | $29.69 | $29.25 | 682,600 | $5.85 B |
| 02/26/2025 | $29.15 | $29.31 (0.55%) | $29.46 | $29.06 | 717,100 | $5.84 B |
| 02/25/2025 | $29.44 | $29.25 (-0.65%) | $29.56 | $29.10 | 1.02 M | $5.83 B |
| 02/24/2025 | $29.71 | $29.18 (-1.78%) | $29.71 | $29.16 | 773,500 | $5.82 B |
| 02/21/2025 | $30.24 | $29.46 (-2.58%) | $30.24 | $29.35 | 1.11 M | $5.87 B |
| 02/20/2025 | $29.92 | $29.84 (-0.27%) | $30.08 | $29.58 | 1.26 M | $5.95 B |
| 02/19/2025 | $29.73 | $30.05 (1.08%) | $30.24 | $29.73 | 982,200 | $5.99 B |
| 02/18/2025 | $29.94 | $30.15 (0.7%) | $30.52 | $29.86 | 981,916 | $6.01 B |
| 02/14/2025 | $30.56 | $29.97 (-1.93%) | $30.70 | $29.86 | 1.02 M | $5.98 B |
| 02/13/2025 | $30.52 | $30.49 (-0.1%) | $30.57 | $30.08 | 902,403 | $6.08 B |
| 02/12/2025 | $30.66 | $30.40 (-0.85%) | $30.80 | $30.37 | 737,200 | $6.06 B |
| 02/11/2025 | $30.28 | $31.23 (3.14%) | $31.24 | $30.28 | 893,150 | $6.23 B |
| 02/10/2025 | $30.80 | $30.49 (-1.01%) | $30.85 | $30.26 | 794,212 | $6.08 B |
| 02/07/2025 | $31.12 | $30.84 (-0.9%) | $31.27 | $30.33 | 806,200 | $6.15 B |
| 02/06/2025 | $31.00 | $31.19 (0.61%) | $31.21 | $30.76 | 877,000 | $6.22 B |
| 02/05/2025 | $30.63 | $30.91 (0.91%) | $30.92 | $30.34 | 786,200 | $6.16 B |
| 02/04/2025 | $29.93 | $30.45 (1.74%) | $30.50 | $29.89 | 731,700 | $6.07 B |
| 02/03/2025 | $29.62 | $29.92 (1.01%) | $30.19 | $29.30 | 1.71 M | $5.97 B |
| 01/31/2025 | $30.30 | $30.19 (-0.36%) | $30.47 | $29.91 | 1.74 M | $6.02 B |
| 01/30/2025 | $30.55 | $30.29 (-0.85%) | $30.73 | $30.09 | 938,642 | $6.04 B |
| 01/29/2025 | $30.36 | $30.21 (-0.49%) | $30.78 | $30.08 | 982,710 | $6.02 B |
| 01/28/2025 | $30.30 | $30.45 (0.5%) | $30.67 | $30.22 | 1.04 M | $6.07 B |
| 01/27/2025 | $30.27 | $30.46 (0.63%) | $30.60 | $30.07 | 918,333 | $6.07 B |
| 01/24/2025 | $29.90 | $30.06 (0.54%) | $30.20 | $29.89 | 946,515 | $5.99 B |
| 01/23/2025 | $30.07 | $30.04 (-0.1%) | $30.33 | $29.92 | 1.23 M | $5.99 B |
| 01/22/2025 | $29.95 | $29.84 (-0.37%) | $30.27 | $29.81 | 1.96 M | $5.95 B |
| 01/21/2025 | $30.49 | $30.09 (-1.31%) | $30.88 | $30.06 | 1.41 M | $6.00 B |
| 01/17/2025 | $29.85 | $30.40 (1.84%) | $30.50 | $29.58 | 1.78 M | $6.06 B |
| 01/16/2025 | $28.20 | $29.44 (4.4%) | $29.57 | $28.20 | 1.99 M | $5.87 B |
| 01/15/2025 | $29.25 | $29.11 (-0.48%) | $29.43 | $28.74 | 1.24 M | $5.80 B |
| 01/14/2025 | $27.79 | $28.46 (2.41%) | $28.47 | $27.65 | 1.17 M | $5.67 B |
| 01/13/2025 | $27.07 | $27.57 (1.85%) | $27.64 | $27.07 | 1.43 M | $5.50 B |
| 01/10/2025 | $27.34 | $27.23 (-0.4%) | $27.60 | $27.03 | 1.71 M | $5.43 B |
| 01/08/2025 | $27.72 | $27.99 (0.97%) | $28.10 | $27.56 | 934,300 | $5.58 B |
| 01/07/2025 | $28.34 | $27.91 (-1.52%) | $28.40 | $27.60 | 1.11 M | $5.56 B |
| 01/06/2025 | $28.23 | $28.12 (-0.39%) | $28.90 | $28.09 | 976,131 | $5.61 B |
| 01/03/2025 | $27.84 | $28.25 (1.47%) | $28.28 | $27.44 | 672,300 | $5.63 B |
| 01/02/2025 | $28.50 | $27.81 (-2.42%) | $28.55 | $27.71 | 548,500 | $5.54 B |
| 12/31/2024 | $28.50 | $28.30 (-0.7%) | $28.57 | $28.19 | 657,000 | $5.64 B |
| 12/30/2024 | $28.25 | $28.32 (0.25%) | $28.48 | $28.01 | 458,800 | $5.65 B |
| 12/27/2024 | $28.52 | $28.41 (-0.39%) | $28.84 | $28.17 | 573,800 | $5.66 B |
| 12/26/2024 | $28.25 | $28.77 (1.84%) | $28.88 | $28.14 | 468,947 | $5.74 B |
| 12/24/2024 | $28.27 | $28.51 (0.85%) | $28.51 | $28.16 | 325,300 | $5.68 B |
| 12/23/2024 | $27.89 | $28.29 (1.43%) | $28.30 | $27.85 | 819,743 | $5.64 B |
| 12/20/2024 | $27.84 | $28.09 (0.9%) | $28.53 | $27.78 | 4.21 M | $5.60 B |
| 12/19/2024 | $28.85 | $28.11 (-2.56%) | $29.15 | $28.05 | 1.09 M | $5.60 B |
| 12/18/2024 | $30.28 | $28.35 (-6.37%) | $30.28 | $28.18 | 1.25 M | $5.65 B |
| 12/17/2024 | $30.21 | $29.77 (-1.46%) | $30.57 | $29.57 | 1.11 M | $5.94 B |
| 12/16/2024 | $30.41 | $30.46 (0.16%) | $30.59 | $30.14 | 804,113 | $6.07 B |
| 12/13/2024 | $30.25 | $30.35 (0.33%) | $30.42 | $30.12 | 606,048 | $6.05 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
