5 DAY PERFORMANCE
-9.38%
1 MONTH PERFORMANCE
-10.97%
3 MONTH PERFORMANCE
-2.53%
6 MONTH PERFORMANCE
+3.18%
YEAR-TO-DATE PERFORMANCE
-2.99%
1 YEAR PERFORMANCE
-7.96%
Home Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $29.87 | $29.71 (-0.55%) | $29.91 | $29.66 | 615.85 K | $5.85 B |
| 09/18/2026 | $29.72 | $29.79 (0.24%) | $29.81 | $29.50 | 4.08 M | $5.87 B |
| 09/17/2026 | $30.02 | $29.76 (-0.87%) | $30.09 | $29.70 | 1.04 M | $5.86 B |
| 09/16/2026 | $30.13 | $29.74 (-1.29%) | $30.15 | $29.28 | 1.86 M | $5.86 B |
| 09/15/2026 | $30.08 | $30.21 (0.43%) | $30.36 | $30.01 | 1.48 M | $5.95 B |
| 09/14/2026 | $29.99 | $30.00 (0.03%) | $30.25 | $29.90 | 1.84 M | $5.91 B |
| 09/11/2026 | $30.09 | $29.97 (-0.4%) | $30.16 | $29.58 | 1.13 M | $5.91 B |
| 09/10/2026 | $29.77 | $29.77 (0%) | $29.80 | $29.42 | 1.52 M | $5.87 B |
| 09/09/2026 | $29.71 | $29.71 (0%) | $29.98 | $29.53 | 1.44 M | $5.85 B |
| 09/08/2026 | $30.17 | $29.79 (-1.26%) | $30.20 | $29.77 | 1.23 M | $5.87 B |
| 09/04/2026 | $29.88 | $30.15 (0.9%) | $30.28 | $29.88 | 1.04 M | $5.94 B |
| 09/03/2026 | $29.85 | $30.00 (0.5%) | $30.17 | $29.75 | 1.39 M | $5.91 B |
| 09/02/2026 | $29.30 | $29.69 (1.33%) | $29.84 | $29.27 | 1.59 M | $5.85 B |
| 09/01/2026 | $29.46 | $29.10 (-1.22%) | $29.68 | $29.09 | 1.29 M | $5.73 B |
| 08/31/2026 | $29.57 | $29.46 (-0.37%) | $29.61 | $29.39 | 1.69 M | $5.80 B |
| 08/28/2026 | $29.82 | $29.62 (-0.67%) | $29.96 | $29.62 | 1.15 M | $5.84 B |
| 08/27/2026 | $29.54 | $29.67 (0.44%) | $29.77 | $29.41 | 1.22 M | $5.85 B |
| 08/26/2026 | $29.97 | $29.82 (-0.5%) | $30.09 | $29.79 | 1.91 M | $5.88 B |
| 08/25/2026 | $30.17 | $29.90 (-0.89%) | $30.17 | $29.80 | 1.08 M | $5.89 B |
| 08/24/2026 | $30.23 | $30.06 (-0.56%) | $30.59 | $30.05 | 873.12 K | $5.92 B |
| 08/21/2026 | $30.38 | $30.27 (-0.36%) | $30.50 | $30.17 | 1.20 M | $5.96 B |
| 08/20/2026 | $30.26 | $30.19 (-0.23%) | $30.48 | $30.19 | 1.18 M | $5.95 B |
| 08/19/2026 | $31.00 | $30.41 (-1.9%) | $31.14 | $30.32 | 1.38 M | $5.99 B |
| 08/18/2026 | $31.35 | $30.97 (-1.21%) | $31.35 | $30.84 | 1.15 M | $6.10 B |
| 08/17/2026 | $31.17 | $31.11 (-0.19%) | $31.53 | $31.11 | 1.81 M | $6.13 B |
| 08/14/2026 | $31.27 | $31.39 (0.38%) | $31.54 | $31.05 | 1.09 M | $6.19 B |
| 08/13/2026 | $31.30 | $31.35 (0.16%) | $31.43 | $31.10 | 1.16 M | $6.18 B |
| 08/12/2026 | $30.78 | $31.12 (1.1%) | $31.13 | $30.74 | 1.29 M | $6.13 B |
| 08/11/2026 | $30.74 | $31.01 (0.88%) | $31.17 | $30.73 | 1.24 M | $6.11 B |
| 08/10/2026 | $30.60 | $30.76 (0.52%) | $30.88 | $30.60 | 1.40 M | $6.06 B |
| 08/07/2026 | $30.69 | $30.81 (0.39%) | $30.95 | $30.51 | 919.92 K | $6.07 B |
| 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 |
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.
