MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HOMB — Home BancShares, Inc.
NYSEHome BancShares, Inc.
$28.57
-0.10(-0.35%)
- O
- 28.67
- H
- 28.77
- L
- 28.30
- V
- 1.66M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$28.57
Period Return+3.78%
Period High$31.70
Period Low$25.50
Avg Daily Volume1.30M
Total Trading Days365
HOMB — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $28.67 | $28.77 | $28.30 | $28.57 | $-0.10 | -0.35% | 1,664,090 | $28.60 | $28.30 $28.77 |
| Oct 2, 2026 | $28.70 | $28.95 | $28.52 | $28.67 | +$0.11 | +0.39% | 1,764,405 | $28.67 | $28.52 $28.95 |
| Oct 1, 2026 | $28.02 | $28.58 | $27.73 | $28.56 | +$0.38 | +1.35% | 1,628,370 | $28.28 | $27.73 $28.58 |
| Sep 30, 2026 | $28.47 | $28.61 | $28.03 | $28.18 | $-0.23 | -0.81% | 1,568,664 | $28.18 | $28.03 $28.61 |
| Sep 29, 2026 | $28.87 | $28.97 | $28.35 | $28.41 | $-0.45 | -1.56% | 1,277,919 | $28.46 | $28.35 $28.97 |
| Sep 28, 2026 | $29.17 | $29.17 | $28.79 | $28.86 | $-0.33 | -1.13% | 1,202,448 | $28.88 | $28.79 $29.17 |
| Sep 25, 2026 | $28.99 | $29.31 | $28.96 | $29.19 | +$0.23 | +0.79% | 1,591,730 | $29.20 | $28.96 $29.31 |
| Sep 24, 2026 | $28.99 | $29.12 | $28.71 | $28.96 | +$0.12 | +0.42% | 1,643,003 | $28.93 | $28.71 $29.12 |
| Sep 23, 2026 | $29.11 | $29.25 | $28.83 | $28.84 | $-0.30 | -1.03% | 1,160,647 | $28.99 | $28.83 $29.25 |
| Sep 22, 2026 | $29.79 | $29.85 | $29.14 | $29.14 | $-0.47 | -1.59% | 1,655,918 | $29.31 | $29.14 $29.85 |
| Sep 21, 2026 | $29.87 | $29.96 | $29.61 | $29.61 | $-0.18 | -0.60% | 1,158,887 | $29.70 | $29.61 $29.96 |
| Sep 18, 2026 | $29.72 | $29.81 | $29.50 | $29.79 | +$0.03 | +0.10% | 4,077,649 | $29.77 | $29.50 $29.81 |
| Sep 17, 2026 | $30.02 | $30.09 | $29.70 | $29.76 | +$0.02 | +0.07% | 1,035,695 | $29.83 | $29.70 $30.09 |
| Sep 16, 2026 | $30.13 | $30.15 | $29.28 | $29.74 | $-0.47 | -1.56% | 1,861,813 | $29.77 | $29.28 $30.15 |
| Sep 15, 2026 | $30.08 | $30.36 | $30.01 | $30.21 | +$0.21 | +0.70% | 1,478,040 | $30.19 | $30.01 $30.36 |
| Sep 14, 2026 | $29.99 | $30.25 | $29.90 | $30.00 | +$0.03 | +0.10% | 1,836,711 | $30.03 | $29.90 $30.25 |
| Sep 11, 2026 | $30.09 | $30.16 | $29.58 | $29.97 | +$0.20 | +0.67% | 1,126,656 | $29.87 | $29.58 $30.16 |
| Sep 10, 2026 | $29.77 | $29.80 | $29.42 | $29.77 | +$0.06 | +0.20% | 1,515,024 | $29.67 | $29.42 $29.80 |
| Sep 9, 2026 | $29.71 | $29.98 | $29.53 | $29.71 | $-0.08 | -0.27% | 1,438,345 | $29.70 | $29.53 $29.98 |
| Sep 8, 2026 | $30.17 | $30.20 | $29.77 | $29.79 | $-0.36 | -1.19% | 1,226,524 | $29.92 | $29.77 $30.20 |
| Sep 4, 2026 | $29.88 | $30.28 | $29.88 | $30.15 | +$0.15 | +0.50% | 1,036,597 | $30.14 | $29.88 $30.28 |
| Sep 3, 2026 | $29.85 | $30.17 | $29.75 | $30.00 | +$0.31 | +1.04% | 1,390,477 | $29.95 | $29.75 $30.17 |
| Sep 2, 2026 | $29.30 | $29.84 | $29.27 | $29.69 | +$0.59 | +2.03% | 1,541,863 | $29.65 | $29.27 $29.84 |
| Sep 1, 2026 | $29.46 | $29.68 | $29.09 | $29.10 | $-0.36 | -1.22% | 1,293,893 | $29.25 | $29.09 $29.68 |
| Aug 31, 2026 | $29.57 | $29.61 | $29.39 | $29.46 | $-0.16 | -0.54% | 1,691,109 | $29.49 | $29.39 $29.61 |
| Aug 28, 2026 | $29.82 | $29.96 | $29.62 | $29.62 | $-0.05 | -0.17% | 1,154,925 | $29.67 | $29.62 $29.96 |
| Aug 27, 2026 | $29.54 | $29.77 | $29.41 | $29.67 | $-0.15 | -0.50% | 1,221,719 | $29.67 | $29.41 $29.77 |
| Aug 26, 2026 | $29.97 | $30.09 | $29.79 | $29.82 | $-0.08 | -0.27% | 1,911,042 | $29.87 | $29.79 $30.09 |
| Aug 25, 2026 | $30.17 | $30.17 | $29.80 | $29.90 | $-0.16 | -0.53% | 1,082,951 | $29.89 | $29.80 $30.17 |
| Aug 24, 2026 | $30.23 | $30.59 | $30.05 | $30.06 | $-0.21 | -0.69% | 873,118 | $30.19 | $30.05 $30.59 |