5 DAY PERFORMANCE
-13.26%
1 MONTH PERFORMANCE
-5.97%
3 MONTH PERFORMANCE
+0.41%
6 MONTH PERFORMANCE
-11.90%
YEAR-TO-DATE PERFORMANCE
-2.99%
1 YEAR PERFORMANCE
-2.18%
Home Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $30.69 | $30.87 (0.57%) | $30.88 | $30.51 | 190.88 K | |
| 08/06/2026 | $31.46 | $30.83 (-2%) | $31.46 | $30.79 | 1.09 M | $6.07 B |
| 08/05/2026 | $31.53 | $31.21 (-1.01%) | $31.60 | $31.18 | 1.41 M | $6.15 B |
| 08/04/2026 | $31.24 | $31.41 (0.54%) | $31.66 | $31.09 | 1.40 M | $6.19 B |
| 08/03/2026 | $30.97 | $31.28 (1%) | $31.54 | $30.97 | 1.82 M | $6.16 B |
| 07/31/2026 | $31.17 | $31.07 (-0.32%) | $31.31 | $30.82 | 1.69 M | $6.12 B |
| 07/30/2026 | $31.36 | $31.16 (-0.64%) | $31.52 | $31.09 | 1.36 M | $6.14 B |
| 07/29/2026 | $31.31 | $31.43 (0.38%) | $31.70 | $31.26 | 1.86 M | $6.19 B |
| 07/28/2026 | $31.20 | $31.48 (0.9%) | $31.50 | $31.09 | 1.54 M | $6.20 B |
| 07/27/2026 | $31.13 | $30.98 (-0.48%) | $31.34 | $30.98 | 1.81 M | $6.10 B |
| 07/24/2026 | $30.86 | $30.98 (0.39%) | $31.24 | $30.75 | 1.71 M | $6.10 B |
| 07/23/2026 | $30.29 | $30.73 (1.45%) | $30.73 | $30.04 | 2.03 M | $6.06 B |
| 07/22/2026 | $30.45 | $30.39 (-0.2%) | $30.46 | $30.15 | 1.85 M | $5.99 B |
| 07/21/2026 | $30.26 | $30.42 (0.53%) | $30.42 | $30.02 | 2.05 M | $5.99 B |
| 07/20/2026 | $30.80 | $30.40 (-1.3%) | $31.00 | $30.22 | 2.29 M | $5.99 B |
| 07/17/2026 | $30.63 | $30.84 (0.69%) | $31.18 | $30.50 | 3.19 M | $6.08 B |
| 07/16/2026 | $29.89 | $30.69 (2.68%) | $30.90 | $29.55 | 4.06 M | $6.05 B |
| 07/15/2026 | $29.04 | $29.29 (0.86%) | $29.44 | $29.04 | 2.31 M | $5.77 B |
| 07/14/2026 | $28.95 | $29.00 (0.17%) | $29.16 | $28.91 | 1.60 M | $5.71 B |
| 07/13/2026 | $28.80 | $29.10 (1.04%) | $29.14 | $28.68 | 1.64 M | $5.73 B |
| 07/10/2026 | $28.74 | $28.72 (-0.07%) | $28.82 | $28.57 | 2.23 M | $5.66 B |
| 07/09/2026 | $28.24 | $28.63 (1.38%) | $28.84 | $28.24 | 1.30 M | $5.64 B |
| 07/08/2026 | $28.46 | $28.21 (-0.88%) | $28.47 | $28.07 | 2.11 M | $5.56 B |
| 07/07/2026 | $28.92 | $28.66 (-0.9%) | $28.96 | $28.65 | 1.68 M | $5.65 B |
| 07/06/2026 | $28.58 | $28.74 (0.56%) | $28.92 | $28.58 | 1.31 M | $5.66 B |
| 07/02/2026 | $29.05 | $28.68 (-1.27%) | $29.14 | $28.50 | 1.59 M | $5.65 B |
| 07/01/2026 | $28.66 | $28.90 (0.84%) | $29.08 | $28.52 | 2.34 M | $5.69 B |
| 06/30/2026 | $28.59 | $28.55 (-0.14%) | $28.84 | $28.50 | 1.88 M | $5.63 B |
| 06/29/2026 | $29.07 | $28.77 (-1.03%) | $29.16 | $28.65 | 2.97 M | $5.67 B |
| 06/26/2026 | $28.88 | $29.30 (1.45%) | $29.38 | $28.72 | 6.67 M | $5.77 B |
| 06/25/2026 | $28.37 | $28.71 (1.2%) | $28.90 | $28.24 | 1.69 M | $5.66 B |
| 06/24/2026 | $28.24 | $28.73 (1.74%) | $28.74 | $28.20 | 1.89 M | $5.66 B |
| 06/23/2026 | $27.95 | $28.18 (0.82%) | $28.25 | $27.74 | 1.59 M | $5.55 B |
| 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 |
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.
