Home BancShares, Inc. - common stock (HOMB)

Historical Prices For Home BancShares, Inc. - common stock (HOMB)

Date Range:

2025-09-02 - 2025-12-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/01/2025	27.79	28.41	27.79	28.30	827,953	28.30
11/28/2025	28.24	28.32	28.02	28.06	452,032	28.06
11/26/2025	28.25	28.41	28.17	28.18	758,382	28.18
11/25/2025	27.94	28.56	27.92	28.40	895,531	28.40
11/24/2025	27.75	27.91	27.59	27.80	1,222,053	27.80
11/21/2025	27.08	28.09	27.04	27.89	1,408,121	27.89
11/20/2025	27.25	27.50	26.84	26.92	834,785	26.92
11/19/2025	26.68	27.14	26.68	27.09	1,100,057	27.09
11/18/2025	26.18	26.73	26.17	26.64	919,974	26.64
11/17/2025	27.28	27.28	26.20	26.23	928,178	26.23
11/14/2025	27.09	27.34	26.76	27.29	802,839	27.29
11/13/2025	27.18	27.58	26.99	27.16	784,842	27.16
11/12/2025	27.46	27.72	27.32	27.36	738,584	27.36
11/11/2025	27.65	27.66	27.30	27.58	738,814	27.37
11/10/2025	27.51	27.66	27.27	27.55	667,652	27.34
11/07/2025	27.10	27.48	26.95	27.48	730,849	27.27
11/06/2025	26.99	27.24	26.94	27.09	801,950	26.88
11/05/2025	26.99	27.49	26.94	27.10	857,076	26.89
11/04/2025	26.75	27.09	26.70	27.02	1,071,864	26.81
11/03/2025	26.69	27.07	26.38	27.04	1,082,826	26.83
10/31/2025	26.49	26.84	26.30	26.71	1,342,410	26.51
10/30/2025	26.41	27.08	26.41	26.72	1,094,931	26.52
10/29/2025	26.85	27.36	26.48	26.63	1,269,529	26.43
10/28/2025	27.27	27.38	27.03	27.11	668,748	26.90
10/27/2025	27.41	27.57	27.25	27.35	773,530	27.14
10/24/2025	27.40	27.64	27.23	27.37	1,217,402	27.16
10/23/2025	27.22	27.33	26.81	27.19	1,233,277	26.98
10/22/2025	27.20	27.43	26.96	27.04	1,068,916	26.83
10/21/2025	27.33	27.39	27.09	27.18	847,070	26.97
10/20/2025	27.34	27.46	27.11	27.35	1,048,116	27.14
10/17/2025	26.77	27.27	26.64	27.15	2,202,673	26.94
10/16/2025	27.12	27.96	26.24	26.52	1,939,300	26.32
10/15/2025	28.47	28.57	27.32	27.45	1,621,074	27.24
10/14/2025	27.08	28.40	27.04	28.34	1,402,567	28.12
10/13/2025	26.93	27.28	26.81	27.15	971,491	26.94
10/10/2025	27.93	28.08	26.65	26.72	1,078,574	26.52
10/09/2025	28.13	28.14	27.63	27.80	954,151	27.59
10/08/2025	28.03	28.16	27.68	28.06	1,316,614	27.85
10/07/2025	28.13	28.39	27.80	27.90	929,296	27.69
10/06/2025	28.35	28.68	27.94	28.20	1,390,407	27.99
10/03/2025	28.07	28.41	28.07	28.10	833,712	27.89
10/02/2025	28.02	28.26	27.81	28.01	817,421	27.80
10/01/2025	28.12	28.26	27.88	28.17	742,894	27.96
9/30/2025	28.38	28.56	27.95	28.30	896,514	28.08
9/29/2025	28.74	28.74	28.29	28.39	734,057	28.17
9/26/2025	28.64	28.89	28.57	28.77	808,623	28.55
9/25/2025	28.52	28.63	28.35	28.57	1,071,810	28.35
9/24/2025	28.71	28.90	28.48	28.57	1,084,558	28.35
9/23/2025	29.03	29.41	28.70	28.73	1,097,803	28.51
9/22/2025	29.15	29.35	28.78	28.95	990,420	28.73
9/19/2025	29.77	29.77	29.15	29.28	3,427,514	29.06
9/18/2025	29.27	29.85	29.11	29.76	996,967	29.53
9/17/2025	29.02	29.88	29.02	29.14	1,267,059	28.92
9/16/2025	29.31	29.34	28.78	28.97	830,844	28.75
9/15/2025	29.95	30.25	29.32	29.38	1,339,969	29.16
9/12/2025	29.34	30.00	29.18	29.87	1,561,968	29.64
9/11/2025	29.47	29.52	29.15	29.39	937,323	29.17
9/10/2025	29.37	29.57	29.06	29.51	934,068	29.29
9/09/2025	29.60	29.75	29.16	29.22	671,071	29.00
9/08/2025	29.86	29.86	29.39	29.62	857,545	29.39
9/05/2025	30.22	30.48	29.63	29.86	1,085,769	29.63
9/04/2025	29.66	30.10	29.47	30.09	897,761	29.86
9/03/2025	29.31	29.75	29.16	29.49	688,294	29.27
9/02/2025	29.37	29.58	29.21	29.50	670,890	29.28