5 DAY PERFORMANCE
-7.78%
1 MONTH PERFORMANCE
-8.65%
3 MONTH PERFORMANCE
+2.41%
6 MONTH PERFORMANCE
+21.39%
YEAR-TO-DATE PERFORMANCE
+10.90%
1 YEAR PERFORMANCE
+11.20%
Home Bancshares, Inc. (Conway, AR) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $27.84 | $28.09 (0.9%) | $28.53 | $27.78 | 2.90 M | $5.60 B |
| 12/19/2024 | $28.85 | $28.11 (-2.56%) | $29.15 | $28.05 | 1.09 M | $5.60 B |
| 12/18/2024 | $30.28 | $28.35 (-6.37%) | $30.28 | $28.18 | 1.25 M | $5.65 B |
| 12/17/2024 | $30.21 | $29.77 (-1.46%) | $30.57 | $29.57 | 1.11 M | $5.94 B |
| 12/16/2024 | $30.41 | $30.46 (0.16%) | $30.59 | $30.14 | 804,113 | $6.07 B |
| 12/13/2024 | $30.25 | $30.35 (0.33%) | $30.42 | $30.12 | 606,048 | $6.05 B |
| 12/12/2024 | $30.67 | $30.33 (-1.11%) | $30.72 | $30.28 | 595,822 | $6.05 B |
| 12/11/2024 | $30.78 | $30.62 (-0.52%) | $31.04 | $30.58 | 687,130 | $6.11 B |
| 12/10/2024 | $30.50 | $30.48 (-0.07%) | $30.84 | $30.11 | 747,700 | $6.08 B |
| 12/09/2024 | $31.05 | $30.41 (-2.06%) | $31.06 | $30.37 | 875,000 | $6.06 B |
| 12/06/2024 | $31.24 | $31.01 (-0.74%) | $31.24 | $30.81 | 509,400 | $6.18 B |
| 12/05/2024 | $31.43 | $31.01 (-1.34%) | $31.57 | $30.97 | 587,900 | $6.18 B |
| 12/04/2024 | $31.11 | $31.26 (0.48%) | $31.42 | $30.97 | 736,000 | $6.23 B |
| 12/03/2024 | $31.52 | $31.19 (-1.05%) | $31.65 | $31.14 | 609,600 | $6.22 B |
| 12/02/2024 | $31.92 | $31.51 (-1.28%) | $31.92 | $31.33 | 825,919 | $6.28 B |
| 11/29/2024 | $32.09 | $31.76 (-1.03%) | $32.09 | $31.43 | 576,500 | $6.33 B |
| 11/27/2024 | $32.24 | $31.76 (-1.49%) | $32.48 | $31.73 | 717,600 | $6.33 B |
| 11/26/2024 | $31.91 | $32.09 (0.56%) | $32.26 | $31.75 | 811,138 | $6.40 B |
| 11/25/2024 | $32.00 | $32.06 (0.19%) | $32.91 | $31.90 | 1.42 M | $6.39 B |
| 11/22/2024 | $30.87 | $31.66 (2.56%) | $31.75 | $30.82 | 876,105 | $6.31 B |
| 11/21/2024 | $30.75 | $30.75 (0%) | $31.01 | $30.45 | 800,000 | $6.13 B |
| 11/20/2024 | $30.58 | $30.48 (-0.33%) | $30.77 | $30.21 | 651,925 | $6.08 B |
| 11/19/2024 | $30.21 | $30.74 (1.75%) | $30.75 | $30.21 | 828,500 | $6.13 B |
| 11/18/2024 | $30.75 | $30.62 (-0.42%) | $30.94 | $30.58 | 1.02 M | $6.11 B |
| 11/15/2024 | $30.95 | $30.84 (-0.36%) | $30.95 | $30.45 | 1.01 M | $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 |