5 DAY PERFORMANCE
+1.67%
1 MONTH PERFORMANCE
+5.28%
3 MONTH PERFORMANCE
-4.45%
6 MONTH PERFORMANCE
+2.48%
YEAR-TO-DATE PERFORMANCE
+0.81%
1 YEAR PERFORMANCE
-8.00%
Home Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $28.34 | $28.52 (0.64%) | $28.65 | $28.34 | 441.97 K | $5.62 B |
| 12/03/2025 | $28.00 | $28.46 (1.64%) | $28.54 | $27.80 | 1.20 M | $5.61 B |
| 12/02/2025 | $28.45 | $27.96 (-1.72%) | $28.48 | $27.93 | 949.94 K | $5.51 B |
| 12/01/2025 | $27.79 | $28.30 (1.84%) | $28.41 | $27.79 | 828.00 K | $5.58 B |
| 11/28/2025 | $28.24 | $28.06 (-0.64%) | $28.32 | $28.03 | 452.03 K | $5.53 B |
| 11/26/2025 | $28.25 | $28.18 (-0.25%) | $28.41 | $28.17 | 758.40 K | $5.55 B |
| 11/25/2025 | $27.94 | $28.40 (1.65%) | $28.56 | $27.92 | 895.53 K | $5.60 B |
| 11/24/2025 | $27.75 | $27.80 (0.18%) | $27.91 | $27.60 | 1.24 M | $5.48 B |
| 11/21/2025 | $27.08 | $27.89 (2.99%) | $28.09 | $27.04 | 1.41 M | $5.50 B |
| 11/20/2025 | $27.25 | $26.92 (-1.21%) | $27.50 | $26.84 | 834.80 K | $5.31 B |
| 11/19/2025 | $26.68 | $27.09 (1.54%) | $27.14 | $26.68 | 1.10 M | $5.34 B |
| 11/18/2025 | $26.18 | $26.64 (1.76%) | $26.74 | $26.17 | 920.00 K | $5.25 B |
| 11/17/2025 | $27.28 | $26.23 (-3.85%) | $27.28 | $26.20 | 928.20 K | $5.17 B |
| 11/14/2025 | $27.09 | $27.29 (0.74%) | $27.34 | $26.76 | 802.84 K | $5.38 B |
| 11/13/2025 | $27.18 | $27.16 (-0.07%) | $27.58 | $26.99 | 784.84 K | $5.35 B |
| 11/12/2025 | $27.46 | $27.36 (-0.36%) | $27.72 | $27.32 | 738.60 K | $5.39 B |
| 11/11/2025 | $27.65 | $27.58 (-0.25%) | $27.66 | $27.30 | 738.81 K | $5.44 B |
| 11/10/2025 | $27.51 | $27.55 (0.15%) | $27.66 | $27.27 | 667.70 K | $5.43 B |
| 11/07/2025 | $27.10 | $27.48 (1.4%) | $27.48 | $26.95 | 730.85 K | $5.42 B |
| 11/06/2025 | $26.99 | $27.09 (0.37%) | $27.24 | $26.94 | 802.00 K | $5.34 B |
| 11/05/2025 | $26.99 | $27.10 (0.41%) | $27.49 | $26.94 | 857.10 K | $5.34 B |
| 11/04/2025 | $26.75 | $27.02 (1.01%) | $27.10 | $26.70 | 1.07 M | $5.33 B |
| 11/03/2025 | $26.69 | $27.04 (1.31%) | $27.07 | $26.38 | 1.08 M | $5.33 B |
| 10/31/2025 | $26.49 | $26.71 (0.83%) | $26.84 | $26.30 | 1.34 M | $5.26 B |
| 10/30/2025 | $26.41 | $26.72 (1.17%) | $27.08 | $26.41 | 1.09 M | $5.27 B |
| 10/29/2025 | $26.85 | $26.63 (-0.82%) | $27.36 | $26.48 | 1.27 M | $5.25 B |
| 10/28/2025 | $27.27 | $27.11 (-0.59%) | $27.38 | $27.03 | 668.75 K | $5.34 B |
| 10/27/2025 | $27.41 | $27.35 (-0.22%) | $27.58 | $27.25 | 773.53 K | $5.39 B |
| 10/24/2025 | $27.40 | $27.37 (-0.11%) | $27.64 | $27.23 | 1.22 M | $5.39 B |
| 10/23/2025 | $27.22 | $27.19 (-0.11%) | $27.33 | $26.81 | 1.23 M | $5.36 B |
| 10/22/2025 | $27.20 | $27.04 (-0.59%) | $27.43 | $26.96 | 1.07 M | $5.33 B |
| 10/21/2025 | $27.33 | $27.18 (-0.55%) | $27.39 | $27.09 | 847.10 K | $5.36 B |
| 10/20/2025 | $27.34 | $27.35 (0.04%) | $27.47 | $27.11 | 1.05 M | $5.39 B |
| 10/17/2025 | $26.77 | $27.15 (1.42%) | $27.27 | $26.64 | 2.20 M | $5.35 B |
| 10/16/2025 | $27.12 | $26.52 (-2.21%) | $27.96 | $26.24 | 1.94 M | $5.23 B |
| 10/15/2025 | $28.47 | $27.45 (-3.58%) | $28.57 | $27.32 | 1.62 M | $5.41 B |
| 10/14/2025 | $27.08 | $28.34 (4.65%) | $28.40 | $27.04 | 1.40 M | $5.59 B |
| 10/13/2025 | $26.93 | $27.15 (0.82%) | $27.28 | $26.81 | 971.50 K | $5.35 B |
| 10/10/2025 | $27.93 | $26.72 (-4.33%) | $28.08 | $26.65 | 1.08 M | $5.28 B |
| 10/09/2025 | $28.13 | $27.80 (-1.17%) | $28.14 | $27.63 | 954.20 K | $5.49 B |
| 10/08/2025 | $28.03 | $28.06 (0.11%) | $28.16 | $27.68 | 1.32 M | $5.54 B |
| 10/07/2025 | $28.13 | $27.90 (-0.82%) | $28.39 | $27.80 | 929.30 K | $5.51 B |
| 10/06/2025 | $28.35 | $28.20 (-0.53%) | $28.68 | $27.94 | 1.39 M | $5.57 B |
| 10/03/2025 | $28.07 | $28.10 (0.11%) | $28.42 | $28.07 | 833.71 K | $5.55 B |
| 10/02/2025 | $28.02 | $28.01 (-0.04%) | $28.26 | $27.81 | 817.42 K | $5.53 B |
| 10/01/2025 | $28.12 | $28.17 (0.18%) | $28.26 | $27.88 | 742.90 K | $5.56 B |
| 09/30/2025 | $28.38 | $28.30 (-0.28%) | $28.56 | $27.95 | 896.52 K | $5.59 B |
| 09/29/2025 | $28.74 | $28.39 (-1.22%) | $28.74 | $28.29 | 734.10 K | $5.61 B |
| 09/26/2025 | $28.64 | $28.77 (0.45%) | $28.89 | $28.57 | 773.73 K | $5.68 B |
| 09/25/2025 | $28.52 | $28.57 (0.18%) | $28.63 | $28.35 | 1.07 M | $5.64 B |
| 09/24/2025 | $28.71 | $28.57 (-0.49%) | $28.90 | $28.48 | 1.08 M | $5.64 B |
| 09/23/2025 | $29.03 | $28.73 (-1.03%) | $29.41 | $28.70 | 1.10 M | $5.68 B |
| 09/22/2025 | $29.15 | $28.95 (-0.69%) | $29.35 | $28.78 | 990.42 K | $5.72 B |
| 09/19/2025 | $29.77 | $29.28 (-1.65%) | $29.77 | $29.15 | 3.43 M | $5.78 B |
| 09/18/2025 | $29.27 | $29.76 (1.67%) | $29.85 | $29.11 | 997.00 K | $5.88 B |
| 09/17/2025 | $29.02 | $29.14 (0.41%) | $29.88 | $29.02 | 1.27 M | $5.76 B |
| 09/16/2025 | $29.31 | $28.97 (-1.16%) | $29.34 | $28.78 | 830.84 K | $5.72 B |
| 09/15/2025 | $29.95 | $29.38 (-1.9%) | $30.25 | $29.32 | 1.34 M | $5.80 B |
| 09/12/2025 | $29.34 | $29.87 (1.81%) | $30.00 | $29.18 | 1.56 M | $5.90 B |
| 09/11/2025 | $29.47 | $29.39 (-0.27%) | $29.52 | $29.15 | 937.32 K | $5.81 B |
| 09/10/2025 | $29.37 | $29.51 (0.48%) | $29.58 | $29.06 | 934.10 K | $5.83 B |
| 09/09/2025 | $29.60 | $29.22 (-1.28%) | $29.75 | $29.16 | 671.10 K | $5.77 B |
| 09/08/2025 | $29.86 | $29.62 (-0.8%) | $29.86 | $29.39 | 857.55 K | $5.85 B |
| 09/05/2025 | $30.22 | $29.86 (-1.19%) | $30.48 | $29.63 | 1.09 M | $5.90 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.
