5 DAY PERFORMANCE
+0.79%
1 MONTH PERFORMANCE
-1.68%
3 MONTH PERFORMANCE
-11.90%
6 MONTH PERFORMANCE
-0.52%
YEAR-TO-DATE PERFORMANCE
-2.99%
1 YEAR PERFORMANCE
-4.47%
Home Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $26.89 | $27.05 (0.58%) | $27.25 | $26.85 | 722.60 K | $5.34 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 |
| 03/20/2026 | $26.16 | $26.12 (-0.15%) | $26.28 | $25.91 | 3.23 M | $5.15 B |
| 03/19/2026 | $25.92 | $26.12 (0.77%) | $26.28 | $25.68 | 1.46 M | $5.15 B |
| 03/18/2026 | $26.31 | $26.02 (-1.1%) | $26.37 | $25.93 | 1.35 M | $5.13 B |
| 03/17/2026 | $26.66 | $26.42 (-0.9%) | $26.72 | $26.16 | 1.22 M | $5.21 B |
| 03/16/2026 | $26.59 | $26.37 (-0.83%) | $26.76 | $26.34 | 1.04 M | $5.20 B |
| 03/13/2026 | $26.52 | $26.31 (-0.79%) | $26.60 | $26.02 | 1.51 M | $5.18 B |
| 03/12/2026 | $25.76 | $26.33 (2.21%) | $26.35 | $25.71 | 1.51 M | $5.19 B |
| 03/11/2026 | $26.54 | $26.32 (-0.83%) | $26.79 | $26.14 | 1.16 M | $5.19 B |
| 03/10/2026 | $26.83 | $26.70 (-0.48%) | $27.31 | $26.51 | 1.52 M | $5.26 B |
| 03/09/2026 | $26.67 | $26.95 (1.05%) | $27.10 | $26.00 | 2.13 M | $5.31 B |
| 03/06/2026 | $26.90 | $26.96 (0.22%) | $27.02 | $26.38 | 1.44 M | $5.31 B |
| 03/05/2026 | $27.72 | $27.58 (-0.51%) | $27.96 | $27.44 | 1.53 M | $5.43 B |
| 03/04/2026 | $27.89 | $28.02 (0.47%) | $28.13 | $27.71 | 1.55 M | $5.52 B |
| 03/03/2026 | $27.31 | $27.84 (1.94%) | $28.07 | $27.11 | 1.49 M | $5.49 B |
| 03/02/2026 | $27.04 | $27.97 (3.44%) | $28.30 | $26.83 | 2.43 M | $5.51 B |
| 02/27/2026 | $28.36 | $27.46 (-3.17%) | $28.36 | $27.16 | 2.41 M | $5.41 B |
| 02/26/2026 | $28.70 | $28.87 (0.59%) | $29.24 | $28.64 | 1.14 M | $5.69 B |
| 02/25/2026 | $28.44 | $28.65 (0.74%) | $28.75 | $28.34 | 1.16 M | $5.65 B |
| 02/24/2026 | $28.18 | $28.28 (0.35%) | $28.51 | $28.05 | 1.33 M | $5.57 B |
| 02/23/2026 | $29.36 | $28.29 (-3.64%) | $29.50 | $28.04 | 1.48 M | $5.57 B |
| 02/20/2026 | $29.21 | $29.40 (0.65%) | $29.43 | $28.87 | 1.45 M | $5.79 B |
| 02/19/2026 | $29.00 | $29.19 (0.66%) | $29.20 | $28.82 | 917.50 K | $5.75 B |
| 02/18/2026 | $29.48 | $29.16 (-1.09%) | $29.92 | $29.13 | 1.22 M | $5.75 B |
| 02/17/2026 | $29.49 | $29.44 (-0.17%) | $29.82 | $29.28 | 1.07 M | $5.80 B |
| 02/13/2026 | $29.41 | $29.35 (-0.2%) | $29.58 | $29.07 | 907.14 K | $5.78 B |
| 02/12/2026 | $29.96 | $29.47 (-1.64%) | $30.03 | $29.02 | 1.57 M | $5.81 B |
| 02/11/2026 | $30.21 | $29.71 (-1.66%) | $30.52 | $29.61 | 1.01 M | $5.85 B |
| 02/10/2026 | $30.16 | $30.14 (-0.07%) | $30.41 | $29.93 | 943.12 K | $5.94 B |
| 02/09/2026 | $30.46 | $30.26 (-0.66%) | $30.64 | $30.26 | 1.08 M | $5.96 B |
| 02/06/2026 | $30.30 | $30.59 (0.96%) | $30.83 | $30.22 | 1.45 M | $6.03 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.
