5 DAY PERFORMANCE
-9.47%
1 MONTH PERFORMANCE
-5.67%
3 MONTH PERFORMANCE
-13.65%
6 MONTH PERFORMANCE
+0.94%
YEAR-TO-DATE PERFORMANCE
-2.99%
1 YEAR PERFORMANCE
-0.55%
Home Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $30.89 | $30.07 (-2.65%) | $31.25 | $29.88 | 1.66 M | $5.93 B |
| 11/04/2026 | $30.76 | $30.45 (-1.01%) | $31.21 | $30.25 | 1.88 M | $6.00 B |
| 11/03/2026 | $30.34 | $30.12 (-0.73%) | $30.46 | $30.05 | 1.33 M | $5.93 B |
| 11/02/2026 | $29.93 | $30.42 (1.64%) | $30.63 | $29.80 | 1.54 M | $5.99 B |
| 10/30/2026 | $30.35 | $29.77 (-1.91%) | $30.35 | $29.71 | 1.39 M | $5.87 B |
| 10/29/2026 | $30.07 | $30.09 (0.07%) | $30.29 | $30.00 | 1.12 M | $5.93 B |
| 10/28/2026 | $30.05 | $29.72 (-1.1%) | $30.06 | $29.41 | 1.60 M | $5.86 B |
| 10/27/2026 | $30.12 | $30.01 (-0.37%) | $30.18 | $29.85 | 1.67 M | $5.91 B |
| 10/26/2026 | $30.23 | $30.07 (-0.53%) | $30.42 | $30.02 | 1.41 M | $5.93 B |
| 10/23/2026 | $29.97 | $30.10 (0.43%) | $30.30 | $29.91 | 1.67 M | $5.93 B |
| 10/22/2026 | $29.53 | $30.15 (2.1%) | $30.23 | $29.43 | 1.53 M | $5.94 B |
| 10/21/2026 | $29.48 | $29.37 (-0.37%) | $29.54 | $29.21 | 1.62 M | $5.79 B |
| 10/20/2026 | $29.20 | $29.39 (0.65%) | $29.69 | $29.20 | 2.24 M | $5.79 B |
| 10/19/2026 | $29.14 | $29.13 (-0.03%) | $29.20 | $28.97 | 2.66 M | $5.74 B |
| 10/16/2026 | $29.05 | $29.20 (0.52%) | $29.46 | $28.86 | 2.38 M | $5.75 B |
| 10/15/2026 | $27.75 | $28.87 (4.04%) | $28.87 | $27.60 | 4.76 M | $5.69 B |
| 10/14/2026 | $28.00 | $28.29 (1.04%) | $28.35 | $28.00 | 1.96 M | $5.57 B |
| 10/13/2026 | $28.68 | $28.36 (-1.12%) | $28.72 | $28.23 | 1.20 M | $5.59 B |
| 10/12/2026 | $28.33 | $28.50 (0.6%) | $28.67 | $28.30 | 1.17 M | $5.62 B |
| 10/09/2026 | $28.42 | $28.25 (-0.6%) | $28.44 | $28.20 | 1.03 M | $5.57 B |
| 10/08/2026 | $28.05 | $28.48 (1.53%) | $28.55 | $27.99 | 1.57 M | $5.61 B |
| 10/07/2026 | $28.34 | $28.18 (-0.56%) | $28.34 | $28.02 | 1.18 M | $5.55 B |
| 10/06/2026 | $28.68 | $28.55 (-0.45%) | $28.87 | $28.46 | 1.41 M | $5.63 B |
| 10/05/2026 | $28.67 | $28.57 (-0.35%) | $28.77 | $28.30 | 1.66 M | $5.63 B |
| 10/02/2026 | $28.70 | $28.67 (-0.1%) | $28.95 | $28.52 | 1.76 M | $5.65 B |
| 10/01/2026 | $28.02 | $28.56 (1.93%) | $28.58 | $27.73 | 1.63 M | $5.63 B |
| 09/30/2026 | $28.47 | $28.18 (-1.02%) | $28.61 | $28.03 | 1.57 M | $5.55 B |
| 09/29/2026 | $28.87 | $28.41 (-1.59%) | $28.97 | $28.35 | 1.28 M | $5.60 B |
| 09/28/2026 | $29.17 | $28.86 (-1.06%) | $29.17 | $28.79 | 1.20 M | $5.69 B |
| 09/25/2026 | $28.99 | $29.19 (0.69%) | $29.31 | $28.96 | 1.59 M | $5.75 B |
| 09/24/2026 | $28.99 | $28.96 (-0.1%) | $29.12 | $28.71 | 1.64 M | $5.71 B |
| 09/23/2026 | $29.11 | $28.84 (-0.93%) | $29.25 | $28.83 | 1.16 M | $5.68 B |
| 09/22/2026 | $29.79 | $29.14 (-2.18%) | $29.85 | $29.14 | 1.66 M | $5.74 B |
| 09/21/2026 | $29.87 | $29.61 (-0.87%) | $29.96 | $29.61 | 1.16 M | $5.83 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 |
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.
