-
5 DAY PERFORMANCE
-0.32% -
1 MONTH PERFORMANCE
+12.39% -
3 MONTH PERFORMANCE
+16.64% -
6 MONTH PERFORMANCE
+25.15% -
YEAR-TO-DATE PERFORMANCE
+21.79% -
1 YEAR PERFORMANCE
+39.28%
Home Bancshares, Inc. (Conway, AR) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $30.95 | $30.84 (-0.36%) | $30.95 | $30.45 | 978,532 | $6.15 B |
| 11/14/2024 | $30.96 | $30.63 (-1.07%) | $31.03 | $30.55 | 783,400 | $6.11 B |
| 11/13/2024 | $31.22 | $30.80 (-1.35%) | $31.33 | $30.66 | 1.42 M | $6.14 B |
| 11/12/2024 | $30.86 | $31.25 (1.26%) | $31.29 | $30.77 | 2.38 M | $6.23 B |
| 11/11/2024 | $30.58 | $30.95 (1.21%) | $31.31 | $30.38 | 986,738 | $6.17 B |
| 11/08/2024 | $29.58 | $29.84 (0.88%) | $30.02 | $29.22 | 1.16 M | $5.98 B |
| 11/07/2024 | $30.44 | $29.41 (-3.38%) | $30.44 | $29.41 | 1.36 M | $5.89 B |
| 11/06/2024 | $28.60 | $30.77 (7.59%) | $30.85 | $28.60 | 2.87 M | $6.16 B |
| 11/05/2024 | $26.93 | $27.37 (1.63%) | $27.40 | $26.84 | 649,907 | $5.48 B |
| 11/04/2024 | $26.93 | $26.94 (0.04%) | $27.26 | $26.64 | 569,500 | $5.40 B |
| 11/01/2024 | $27.45 | $27.16 (-1.06%) | $27.58 | $27.12 | 757,200 | $5.44 B |
| 10/31/2024 | $27.75 | $27.29 (-1.66%) | $27.84 | $27.28 | 756,735 | $5.47 B |
| 10/30/2024 | $27.51 | $27.66 (0.55%) | $28.34 | $27.51 | 986,800 | $5.54 B |
| 10/29/2024 | $27.75 | $27.64 (-0.4%) | $27.90 | $27.49 | 921,100 | $5.54 B |
| 10/28/2024 | $27.12 | $27.97 (3.13%) | $28.00 | $27.02 | 1.02 M | $5.60 B |
| 10/25/2024 | $27.32 | $26.87 (-1.65%) | $27.32 | $26.77 | 719,301 | $5.38 B |
| 10/24/2024 | $27.14 | $27.15 (0.04%) | $27.21 | $26.77 | 999,400 | $5.44 B |
| 10/23/2024 | $26.73 | $27.06 (1.23%) | $27.09 | $26.69 | 1.15 M | $5.42 B |
| 10/22/2024 | $26.40 | $26.75 (1.33%) | $26.76 | $26.25 | 1.17 M | $5.36 B |
| 10/21/2024 | $26.65 | $26.50 (-0.56%) | $26.65 | $26.23 | 1.43 M | $5.31 B |
| 10/18/2024 | $27.18 | $26.69 (-1.8%) | $27.20 | $26.62 | 1.12 M | $5.35 B |
| 10/17/2024 | $26.10 | $26.98 (3.37%) | $27.40 | $26.10 | 1.14 M | $5.40 B |
| 10/16/2024 | $27.53 | $27.45 (-0.29%) | $27.72 | $27.39 | 1.15 M | $5.50 B |
| 10/15/2024 | $27.10 | $27.18 (0.3%) | $27.77 | $26.90 | 1.13 M | $5.44 B |
| 10/14/2024 | $26.96 | $26.91 (-0.19%) | $27.15 | $26.75 | 893,800 | $5.39 B |
| 10/11/2024 | $26.47 | $26.95 (1.81%) | $27.02 | $26.47 | 1.14 M | $5.40 B |
| 10/10/2024 | $26.17 | $26.25 (0.31%) | $26.38 | $26.00 | 849,511 | $5.26 B |
| 10/09/2024 | $25.96 | $26.37 (1.58%) | $26.44 | $25.93 | 868,300 | $5.28 B |
| 10/08/2024 | $26.42 | $26.00 (-1.59%) | $26.42 | $25.98 | 554,500 | $5.21 B |
| 10/07/2024 | $26.40 | $26.27 (-0.49%) | $26.44 | $26.16 | 602,900 | $5.26 B |
| 10/04/2024 | $26.51 | $26.51 (0%) | $26.72 | $26.31 | 666,303 | $5.31 B |
| 10/03/2024 | $25.84 | $26.04 (0.77%) | $26.27 | $25.78 | 537,000 | $5.22 B |
| 10/02/2024 | $26.08 | $26.07 (-0.04%) | $26.57 | $26.00 | 567,312 | $5.22 B |
| 10/01/2024 | $26.96 | $26.24 (-2.67%) | $26.96 | $26.16 | 1.02 M | $5.26 B |
| 09/30/2024 | $26.75 | $27.09 (1.27%) | $27.23 | $26.59 | 880,528 | $5.43 B |
| 09/27/2024 | $27.16 | $26.83 (-1.22%) | $27.18 | $26.77 | 669,500 | $5.37 B |
| 09/26/2024 | $26.97 | $26.82 (-0.56%) | $26.97 | $26.66 | 707,540 | $5.37 B |
| 09/25/2024 | $27.14 | $26.64 (-1.84%) | $27.14 | $26.59 | 747,643 | $5.34 B |
| 09/24/2024 | $27.50 | $27.09 (-1.49%) | $27.60 | $27.01 | 716,234 | $5.43 B |
| 09/23/2024 | $27.61 | $27.56 (-0.18%) | $27.75 | $27.33 | 753,123 | $5.52 B |
| 09/20/2024 | $27.79 | $27.43 (-1.3%) | $27.87 | $27.41 | 3.20 M | $5.49 B |
| 09/19/2024 | $27.99 | $28.06 (0.25%) | $28.16 | $27.57 | 856,100 | $5.62 B |
| 09/18/2024 | $27.35 | $27.38 (0.11%) | $28.16 | $26.99 | 1.15 M | $5.48 B |
| 09/17/2024 | $27.30 | $27.27 (-0.11%) | $27.79 | $27.09 | 763,700 | $5.46 B |
| 09/16/2024 | $27.01 | $27.11 (0.37%) | $27.35 | $26.73 | 826,004 | $5.43 B |
| 09/13/2024 | $26.84 | $26.93 (0.34%) | $26.98 | $26.67 | 850,700 | $5.39 B |
| 09/12/2024 | $26.59 | $26.50 (-0.34%) | $26.59 | $26.20 | 613,023 | $5.31 B |
| 09/11/2024 | $26.35 | $26.49 (0.53%) | $26.52 | $25.81 | 748,711 | $5.31 B |
| 09/10/2024 | $26.81 | $26.70 (-0.41%) | $26.92 | $26.20 | 804,100 | $5.35 B |
| 09/09/2024 | $26.74 | $26.74 (0%) | $27.01 | $26.60 | 726,103 | $5.36 B |
| 09/06/2024 | $27.29 | $26.75 (-1.98%) | $27.42 | $26.66 | 679,200 | $5.36 B |
| 09/05/2024 | $27.72 | $27.18 (-1.95%) | $27.72 | $27.12 | 576,700 | $5.44 B |
| 09/04/2024 | $27.73 | $27.48 (-0.9%) | $27.95 | $27.35 | 552,400 | $5.50 B |
| 09/03/2024 | $27.56 | $27.78 (0.8%) | $27.95 | $27.42 | 796,300 | $5.56 B |
| 08/30/2024 | $27.80 | $27.84 (0.14%) | $27.89 | $27.52 | 576,000 | $5.58 B |
| 08/29/2024 | $27.97 | $27.65 (-1.14%) | $27.97 | $27.49 | 465,304 | $5.54 B |
| 08/28/2024 | $27.39 | $27.67 (1.02%) | $27.84 | $27.33 | 455,509 | $5.54 B |
| 08/27/2024 | $27.42 | $27.48 (0.22%) | $27.57 | $27.20 | 530,643 | $5.50 B |
| 08/26/2024 | $28.00 | $27.60 (-1.43%) | $28.16 | $27.57 | 763,900 | $5.53 B |
| 08/23/2024 | $27.08 | $27.89 (2.99%) | $28.20 | $26.90 | 1.16 M | $5.59 B |
| 08/22/2024 | $26.74 | $26.82 (0.3%) | $26.98 | $26.68 | 552,300 | $5.37 B |
| 08/21/2024 | $26.67 | $26.69 (0.07%) | $26.73 | $26.34 | 427,027 | $5.35 B |
| 08/20/2024 | $26.73 | $26.51 (-0.82%) | $26.73 | $26.41 | 537,200 | $5.31 B |
| 08/19/2024 | $26.48 | $26.80 (1.21%) | $26.82 | $26.44 | 649,426 | $5.37 B |
| 08/16/2024 | $26.11 | $26.45 (1.3%) | $26.72 | $26.11 | 1.09 M | $5.30 B |