Home Bancshares Inc (HOMB)

Overview News Price History Option Chain Financials Discussions Forecast Stock Split Dividend History

Home Bancshares Inc Stock (HOMB) Price History

The historical daily chart and data for Home Bancshares Inc stock (HOMB), adjusted for splits and dividends, show that the latest closing stock price as of May 02, 2024, is $24.41.

Home Bancshares Inc all-time high stock price is $25.80, occurred on December 20, 2023.
The lowest Home Bancshares Inc stock price recorded was $19.61 on October 25, 2023. Since then, Home Bancshares Inc's stock price has risen over 24.45% to $24.41 now.
The 52-week high stock price for HOMB is $25.80, representing a 5.69% increase from the current share price, occurred on December 20, 2023.
The 52-week low stock price for HOMB is $19.61, indicating a -19.64% decrease from the current share price, occurred on October 25, 2023.
The closing price of Home Bancshares Inc (HOMB) stock in the beginning of 2023 was $22.73. The stock closed the year at $21.88, a loss of over -3.74% for the year.

The table below shows more information about HOMB historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 02, 2024	$24.41	$24.13	$0.28	822,046.0	+1.54%
May 01, 2024	$24.52	$23.81	$0.71	803,094.0	+1.52%
Apr 30, 2024	$24.05	$23.68	$0.37	801,794.0	-1.74%
Apr 29, 2024	$24.53	$24.04	$0.49	562,998.0	-1.31%
Apr 26, 2024	$24.72	$24.31	$0.41	659,749.0	-0.41%
Apr 25, 2024	$24.66	$24.29	$0.37	790,570.0	-1.13%
Apr 24, 2024	$24.82	$24.28	$0.54	862,992.0	+0.45%
Apr 23, 2024	$24.88	$24.20	$0.675	1,032,270.0	+1.60%
Apr 22, 2024	$24.40	$23.90	$0.50	1,104,226.0	+1.21%
Apr 19, 2024	$24.03	$23.16	$0.87	1,514,607.0	+3.40%
Apr 18, 2024	$23.52	$22.51	$1.01	1,644,675.0	+3.52%
Apr 17, 2024	$22.82	$22.41	$0.41	1,096,417.0	+0.13%
Apr 16, 2024	$22.69	$22.38	$0.31	686,461.0	-1.93%
Apr 15, 2024	$23.25	$22.63	$0.62	919,669.0	-0.39%
Apr 12, 2024	$23.18	$22.84	$0.34	955,871.0	-1.25%
Apr 11, 2024	$23.39	$22.84	$0.55	1,118,843.0	+1.13%
Apr 10, 2024	$23.77	$22.81	$0.965	1,157,130.0	-5.24%
Apr 09, 2024	$24.24	$23.95	$0.285	539,682.0	+0.92%
Apr 08, 2024	$24.09	$23.80	$0.295	480,756.0	+1.01%
Apr 05, 2024	$23.88	$23.57	$0.3061	637,348.0	+0.34%
Apr 04, 2024	$24.09	$23.60	$0.49	820,503.0	+0.30%
Apr 03, 2024	$23.95	$23.54	$0.41	795,536.0	-0.63%

Home Bancshares Inc Stock (HOMB) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Home Bancshares Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HOMB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Home Bancshares Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Home Bancshares Inc Stock (HOMB) Price History 2024

Month	High	Low	High - Low	Volume	% Change
May, 2024	$24.52	$23.81	$0.71	2,447,186.0	+3.08%
Apr, 2024	$24.88	$22.38	$2.50	19,875,409.0	-3.62%
Mar, 2024	$24.67	$22.92	$1.75	20,499,247.0	+4.73%
Feb, 2024	$24.25	$22.42	$1.83	20,545,456.0	+0.09%
Jan, 2024	$25.56	$22.71	$2.85	20,413,409.0	-7.46%

Home Bancshares Inc Stock (HOMB) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$25.80	$21.93	$3.87	25,146,268.0	+14.20%
Nov, 2023	$22.61	$19.91	$2.70	17,232,724.0	+8.46%
Oct, 2023	$21.97	$19.61	$2.36	23,213,010.0	-2.34%
Sep, 2023	$22.85	$20.46	$2.39	18,728,524.0	-5.59%
Aug, 2023	$24.71	$21.51	$3.20	18,254,013.0	-8.76%
Jul, 2023	$25.25	$22.22	$3.03	23,215,411.0	+6.62%
Jun, 2023	$24.13	$21.42	$2.71	24,333,241.0	+6.19%
May, 2023	$22.35	$19.77	$2.58	28,095,738.0	-1.38%
Apr, 2023	$22.02	$20.55	$1.47	21,272,129.0	+0.28%
Mar, 2023	$23.26	$19.89	$3.37	30,015,478.0	+0.00%