5 DAY PERFORMANCE
-2.53%
1 MONTH PERFORMANCE
+1.28%
3 MONTH PERFORMANCE
+1.66%
6 MONTH PERFORMANCE
-4.70%
YEAR-TO-DATE PERFORMANCE
-2.99%
1 YEAR PERFORMANCE
-4.13%
Home Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $27.75 | $27.78 (0.11%) | $28.07 | $27.72 | 1.67 M | $5.47 B |
| 06/18/2026 | $27.70 | $27.65 (-0.18%) | $27.92 | $27.55 | 3.54 M | $5.45 B |
| 06/17/2026 | $27.84 | $27.46 (-1.36%) | $28.14 | $27.21 | 2.21 M | $5.41 B |
| 06/16/2026 | $28.05 | $28.00 (-0.18%) | $28.26 | $27.79 | 1.43 M | $5.52 B |
| 06/15/2026 | $28.45 | $27.83 (-2.18%) | $28.56 | $27.76 | 1.60 M | $5.48 B |
| 06/12/2026 | $28.01 | $28.25 (0.86%) | $28.33 | $27.92 | 1.30 M | $5.57 B |
| 06/11/2026 | $27.73 | $27.85 (0.43%) | $27.94 | $27.52 | 1.66 M | $5.49 B |
| 06/10/2026 | $27.55 | $27.61 (0.22%) | $27.78 | $27.47 | 1.58 M | $5.44 B |
| 06/09/2026 | $27.29 | $27.39 (0.37%) | $27.80 | $27.24 | 1.97 M | $5.40 B |
| 06/08/2026 | $27.16 | $27.04 (-0.44%) | $27.34 | $27.04 | 1.50 M | $5.33 B |
| 06/05/2026 | $26.95 | $27.12 (0.63%) | $27.30 | $26.88 | 1.08 M | $5.34 B |
| 06/04/2026 | $26.63 | $26.84 (0.79%) | $26.92 | $26.59 | 1.48 M | $5.29 B |
| 06/03/2026 | $26.52 | $26.15 (-1.4%) | $26.70 | $26.13 | 1.62 M | $5.15 B |
| 06/02/2026 | $26.22 | $26.75 (2.02%) | $26.88 | $26.22 | 1.46 M | $5.27 B |
| 06/01/2026 | $26.43 | $26.35 (-0.3%) | $26.56 | $26.17 | 1.31 M | $5.19 B |
| 05/29/2026 | $26.80 | $26.76 (-0.15%) | $26.98 | $26.72 | 1.73 M | $5.27 B |
| 05/28/2026 | $26.60 | $26.88 (1.05%) | $26.91 | $26.48 | 1.28 M | $5.30 B |
| 05/27/2026 | $26.83 | $26.68 (-0.56%) | $26.95 | $26.59 | 1.29 M | $5.26 B |
| 05/26/2026 | $26.61 | $26.79 (0.68%) | $26.94 | $26.52 | 1.46 M | $5.28 B |
| 05/22/2026 | $26.37 | $26.61 (0.91%) | $26.80 | $26.37 | 1.17 M | $5.24 B |
| 05/21/2026 | $26.44 | $26.60 (0.61%) | $26.68 | $26.20 | 1.63 M | $5.24 B |
| 05/20/2026 | $26.17 | $26.58 (1.57%) | $26.72 | $26.00 | 1.62 M | $5.24 B |
| 05/19/2026 | $26.09 | $26.11 (0.08%) | $26.22 | $25.81 | 1.43 M | $5.14 B |
| 05/18/2026 | $25.53 | $26.09 (2.19%) | $26.18 | $25.53 | 1.09 M | $5.14 B |
| 05/15/2026 | $25.93 | $25.68 (-0.96%) | $25.98 | $25.50 | 1.69 M | $5.06 B |
| 05/14/2026 | $25.99 | $25.85 (-0.54%) | $26.23 | $25.82 | 1.30 M | $5.09 B |
| 05/13/2026 | $25.85 | $25.76 (-0.35%) | $26.07 | $25.66 | 1.60 M | $5.08 B |
| 05/12/2026 | $26.32 | $26.28 (-0.15%) | $26.40 | $25.81 | 1.41 M | $5.18 B |
| 05/11/2026 | $26.85 | $26.25 (-2.23%) | $26.85 | $26.13 | 1.88 M | $5.17 B |
| 05/08/2026 | $26.86 | $26.76 (-0.37%) | $26.91 | $26.61 | 1.26 M | $5.27 B |
| 05/07/2026 | $27.07 | $26.84 (-0.85%) | $27.17 | $26.79 | 1.27 M | $5.29 B |
| 05/06/2026 | $26.89 | $27.03 (0.52%) | $27.25 | $26.85 | 1.39 M | $5.33 B |
| 05/05/2026 | $26.59 | $26.70 (0.41%) | $26.78 | $26.48 | 1.07 M | $5.26 B |
| 05/04/2026 | $26.54 | $26.54 (0%) | $26.81 | $26.46 | 1.17 M | $5.23 B |
| 05/01/2026 | $26.87 | $26.74 (-0.48%) | $27.02 | $26.68 | 963.81 K | $5.27 B |
| 04/30/2026 | $26.37 | $26.87 (1.9%) | $26.98 | $26.30 | 1.51 M | $5.29 B |
| 04/29/2026 | $26.94 | $26.51 (-1.6%) | $27.11 | $26.41 | 1.48 M | $5.22 B |
| 04/28/2026 | $27.10 | $27.05 (-0.18%) | $27.27 | $26.91 | 1.34 M | $5.33 B |
| 04/27/2026 | $26.50 | $26.78 (1.06%) | $26.88 | $26.45 | 1.72 M | $5.28 B |
| 04/24/2026 | $26.76 | $26.46 (-1.12%) | $26.82 | $26.41 | 2.20 M | $5.21 B |
| 04/23/2026 | $26.79 | $26.82 (0.11%) | $27.03 | $26.54 | 2.36 M | $5.28 B |
| 04/22/2026 | $26.93 | $26.68 (-0.93%) | $27.02 | $26.60 | 1.38 M | $5.26 B |
| 04/21/2026 | $27.11 | $26.86 (-0.92%) | $27.48 | $26.81 | 2.14 M | $5.29 B |
| 04/20/2026 | $26.63 | $27.18 (2.07%) | $27.33 | $26.63 | 3.13 M | $5.36 B |
| 04/17/2026 | $26.93 | $26.89 (-0.15%) | $27.29 | $26.57 | 2.49 M | $5.30 B |
| 04/16/2026 | $26.70 | $26.74 (0.15%) | $27.33 | $26.30 | 2.84 M | $5.27 B |
| 04/15/2026 | $27.93 | $27.67 (-0.93%) | $28.00 | $27.61 | 1.70 M | $5.45 B |
| 04/14/2026 | $28.07 | $27.96 (-0.39%) | $28.12 | $27.76 | 1.40 M | $5.51 B |
| 04/13/2026 | $27.87 | $28.22 (1.26%) | $28.22 | $27.68 | 1.19 M | $5.56 B |
| 04/10/2026 | $28.43 | $27.99 (-1.55%) | $28.61 | $27.94 | 1.24 M | $5.52 B |
| 04/09/2026 | $27.97 | $28.57 (2.15%) | $28.65 | $27.93 | 1.24 M | $5.63 B |
| 04/08/2026 | $28.23 | $28.15 (-0.28%) | $28.38 | $28.04 | 1.43 M | $5.55 B |
| 04/07/2026 | $27.32 | $27.44 (0.44%) | $27.56 | $27.26 | 1.01 M | $5.41 B |
| 04/06/2026 | $27.13 | $27.41 (1.03%) | $27.50 | $27.00 | 1.03 M | $5.40 B |
| 04/02/2026 | $26.80 | $27.17 (1.38%) | $27.22 | $26.75 | 1.00 M | $5.35 B |
| 04/01/2026 | $27.02 | $27.20 (0.67%) | $27.42 | $26.94 | 962.60 K | $5.36 B |
| 03/31/2026 | $26.95 | $26.93 (-0.07%) | $27.06 | $26.56 | 1.38 M | $5.31 B |
| 03/30/2026 | $26.65 | $26.47 (-0.68%) | $26.73 | $26.33 | 1.22 M | $5.22 B |
| 03/27/2026 | $26.65 | $26.43 (-0.83%) | $26.72 | $26.33 | 1.45 M | $5.21 B |
| 03/26/2026 | $26.46 | $26.73 (1.02%) | $26.80 | $26.35 | 1.18 M | $5.27 B |
| 03/25/2026 | $26.78 | $26.62 (-0.6%) | $26.92 | $26.34 | 1.10 M | $5.25 B |
| 03/24/2026 | $26.25 | $26.60 (1.33%) | $26.92 | $26.25 | 1.08 M | $5.24 B |
| 03/23/2026 | $26.81 | $26.51 (-1.12%) | $27.10 | $26.49 | 1.84 M | $5.22 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.
