Home BancShares Stock Price History
NYSE: HOMBFinanceMajor BanksUSD
28.25-0.23 (-0.81%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HOMB price history at a glance
The price history for Home BancShares (HOMB) on this page begins on June 19, 2006, when the stock closed at $4.21; it most recently closed at $28.25 on October 5, 2026. The highest price in this record is $32.91, reached on November 25, 2024; the latest close is 14.2% below that peak. Across the 19 complete calendar years in the table, HOMB finished higher in 11 and lower in 8. Its best year was 2013 (+113.5%) and its worst was 2018 (-26.6%).
Over roughly 20 years the share price changed +571.2%, a 9.8% compound annual price return (excluding dividends). In the last 12 months alone, HOMB has gained 1.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $32.91
- Date of high
- Nov 25, 2024
- Low since 2006
- $3.24
- Date of low
- Mar 2, 2009
- 52-week high
- $31.70
- 52-week low
- $25.50
- IPO year
- 2006
- Last close
- $28.25
HOMB returns
1 week
-1.46%
1 month
-4.91%
3 months
-1.64%
6 months
+0.93%
Year to date
+1.69%
1 year
+1.62%
3 years
+34.72%
5 years
+18.00%
HOMB price return, excluding dividends.
HOMB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 28.25 | +1.22% |
| 2025 | 27.91 | -1.20% |
| 2024 | 28.25 | +11.53% |
| 2023 | 25.33 | +11.15% |
| 2022 | 22.79 | -6.41% |
| 2021 | 24.35 | +25.00% |
| 2020 | 19.48 | -0.15% |
| 2019 | 19.51 | +14.29% |
| 2018 | 17.07 | -26.58% |
| 2017 | 23.25 | -16.28% |
| 2016 | 27.77 | +37.07% |
| 2015 | 20.26 | +27.46% |
| 2014 | 15.90 | -12.71% |
| 2013 | 18.21 | +113.48% |
| 2012 | 8.53 | +31.69% |
| 2011 | 6.48 | +17.61% |
| 2010 | 5.51 | +0.68% |
| 2009 | 5.47 | -9.65% |
| 2008 | 6.05 | +43.85% |
| 2007 | 4.21 | -16.80% |
| 2006* | 5.06 | +20.20% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
HOMB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 28.42 | 28.44 | 28.20 | 28.25 | -0.81% | |
| 28.05 | 28.55 | 27.99 | 28.48 | +1.06% | |
| 28.34 | 28.34 | 28.02 | 28.18 | -1.30% | |
| 28.68 | 28.87 | 28.46 | 28.55 | -0.07% | |
| 28.67 | 28.77 | 28.30 | 28.57 | -0.35% | |
| 28.70 | 28.95 | 28.52 | 28.67 | +0.39% | |
| 28.02 | 28.58 | 27.73 | 28.56 | +1.35% | |
| 28.47 | 28.61 | 28.03 | 28.18 | -0.81% | |
| 28.87 | 28.97 | 28.35 | 28.41 | -1.56% | |
| 29.17 | 29.17 | 28.79 | 28.86 | -1.13% | |
| 28.99 | 29.31 | 28.96 | 29.19 | +0.79% | |
| 28.99 | 29.12 | 28.71 | 28.96 | +0.42% | |
| 29.11 | 29.25 | 28.83 | 28.84 | -1.03% | |
| 29.79 | 29.85 | 29.14 | 29.14 | -1.59% | |
| 29.87 | 29.96 | 29.61 | 29.61 | -0.60% | |
| 29.72 | 29.81 | 29.50 | 29.79 | +0.10% | |
| 30.02 | 30.09 | 29.70 | 29.76 | +0.07% | |
| 30.13 | 30.15 | 29.28 | 29.74 | -1.56% | |
| 30.08 | 30.36 | 30.01 | 30.21 | +0.70% | |
| 29.99 | 30.25 | 29.90 | 30.00 | +0.10% | |
| 30.09 | 30.16 | 29.58 | 29.97 | +0.67% | |
| 29.77 | 29.80 | 29.42 | 29.77 | +0.20% | |
| 29.71 | 29.98 | 29.53 | 29.71 | -0.27% | |
| 30.17 | 30.20 | 29.77 | 29.79 | -1.19% | |
| 29.88 | 30.28 | 29.88 | 30.15 | +0.50% | |
| 29.85 | 30.17 | 29.75 | 30.00 | +1.04% | |
| 29.30 | 29.84 | 29.27 | 29.69 | +2.03% | |
| 29.46 | 29.68 | 29.09 | 29.10 | -1.22% | |
| 29.57 | 29.61 | 29.39 | 29.46 | -0.54% | |
| 29.82 | 29.96 | 29.62 | 29.62 | -0.17% | |
| 29.54 | 29.77 | 29.41 | 29.67 | -0.50% | |
| 29.97 | 30.09 | 29.79 | 29.82 | -0.27% | |
| 30.17 | 30.17 | 29.80 | 29.90 | -0.53% | |
| 30.23 | 30.59 | 30.05 | 30.06 | -0.69% | |
| 30.38 | 30.50 | 30.17 | 30.27 | +0.26% | |
| 30.26 | 30.48 | 30.19 | 30.19 | -0.72% | |
| 31.00 | 31.14 | 30.32 | 30.41 | -1.81% | |
| 31.35 | 31.35 | 30.84 | 30.97 | -0.45% | |
| 31.17 | 31.53 | 31.11 | 31.11 | -0.89% | |
| 31.27 | 31.54 | 31.05 | 31.39 | +0.13% | |
| 31.30 | 31.43 | 31.10 | 31.35 | +0.74% | |
| 30.78 | 31.13 | 30.74 | 31.12 | +0.35% | |
| 30.74 | 31.17 | 30.73 | 31.01 | +0.81% | |
| 30.60 | 30.88 | 30.60 | 30.76 | -0.16% | |
| 30.69 | 30.95 | 30.51 | 30.81 | -0.06% | |
| 31.46 | 31.46 | 30.79 | 30.83 | -1.22% | |
| 31.53 | 31.60 | 31.18 | 31.21 | -0.64% | |
| 31.24 | 31.66 | 31.09 | 31.41 | +0.42% | |
| 30.97 | 31.54 | 30.97 | 31.28 | +0.68% | |
| 31.17 | 31.31 | 30.82 | 31.07 | -0.29% | |
| 31.36 | 31.52 | 31.09 | 31.16 | -0.86% | |
| 31.31 | 31.70 | 31.26 | 31.43 | -0.16% | |
| 31.20 | 31.50 | 31.09 | 31.48 | +1.61% | |
| 31.13 | 31.34 | 30.98 | 30.98 | 0.00% | |
| 30.86 | 31.24 | 30.75 | 30.98 | +0.81% | |
| 30.29 | 30.73 | 30.04 | 30.73 | +1.12% | |
| 30.45 | 30.46 | 30.15 | 30.39 | -0.10% | |
| 30.26 | 30.42 | 30.02 | 30.42 | +0.07% | |
| 30.80 | 31.00 | 30.22 | 30.40 | -1.43% | |
| 30.63 | 31.18 | 30.50 | 30.84 | +0.49% | |
| 29.89 | 30.90 | 29.55 | 30.69 | +4.78% | |
| 29.04 | 29.44 | 29.04 | 29.29 | +1.00% | |
| 28.95 | 29.16 | 28.91 | 29.00 | -0.34% | |
| 28.80 | 29.14 | 28.68 | 29.10 | +1.32% | |
| 28.74 | 28.82 | 28.57 | 28.72 | +0.31% | |
| 28.24 | 28.84 | 28.24 | 28.63 | +1.49% | |
| 28.46 | 28.47 | 28.07 | 28.21 | -1.57% | |
| 28.92 | 28.96 | 28.65 | 28.66 | -0.28% | |
| 28.58 | 28.92 | 28.58 | 28.74 | +0.21% | |
| 29.05 | 29.14 | 28.50 | 28.68 | -0.76% | |
| 28.66 | 29.08 | 28.52 | 28.90 | +1.23% | |
| 28.59 | 28.84 | 28.50 | 28.55 | -0.76% | |
| 29.07 | 29.16 | 28.65 | 28.77 | -1.81% | |
| 28.88 | 29.38 | 28.72 | 29.30 | +2.06% | |
| 28.37 | 28.90 | 28.24 | 28.71 | -0.07% | |
| 28.24 | 28.74 | 28.20 | 28.73 | +1.95% | |
| 27.95 | 28.25 | 27.74 | 28.18 | +1.44% | |
| 27.75 | 28.07 | 27.72 | 27.78 | +0.47% | |
| 27.70 | 27.92 | 27.55 | 27.65 | +0.69% | |
| 27.84 | 28.14 | 27.21 | 27.46 | -1.93% | |
| 28.05 | 28.26 | 27.79 | 28.00 | +0.61% | |
| 28.45 | 28.56 | 27.76 | 27.83 | -1.49% | |
| 28.01 | 28.33 | 27.92 | 28.25 | +1.44% | |
| 27.73 | 27.94 | 27.52 | 27.85 | +0.87% | |
| 27.55 | 27.78 | 27.47 | 27.61 | +0.80% | |
| 27.29 | 27.80 | 27.24 | 27.39 | +1.29% | |
| 27.16 | 27.34 | 27.04 | 27.04 | -0.29% | |
| 26.95 | 27.30 | 26.88 | 27.12 | +1.04% | |
| 26.63 | 26.92 | 26.59 | 26.84 | +2.64% | |
| 26.52 | 26.70 | 26.13 | 26.15 | -2.24% | |
| 26.22 | 26.88 | 26.22 | 26.75 | +1.52% | |
| 26.43 | 26.56 | 26.17 | 26.35 | -1.53% | |
| 26.80 | 26.98 | 26.72 | 26.76 | -0.45% | |
| 26.60 | 26.91 | 26.48 | 26.88 | +0.75% | |
| 26.83 | 26.95 | 26.59 | 26.68 | -0.41% | |
| 26.61 | 26.94 | 26.52 | 26.79 | +0.68% | |
| 26.37 | 26.80 | 26.37 | 26.61 | +0.04% | |
| 26.44 | 26.68 | 26.20 | 26.60 | +0.08% | |
| 26.17 | 26.72 | 26.00 | 26.58 | +1.80% | |
| 26.09 | 26.22 | 25.81 | 26.11 | +0.08% | |
| 25.53 | 26.18 | 25.53 | 26.09 | +1.60% | |
| 25.93 | 25.98 | 25.50 | 25.68 | -0.66% | |
| 25.99 | 26.23 | 25.82 | 25.85 | +0.35% | |
| 25.85 | 26.07 | 25.66 | 25.76 | -1.98% | |
| 26.32 | 26.40 | 25.81 | 26.28 | +0.11% | |
| 26.85 | 26.85 | 26.13 | 26.25 | -1.91% | |
| 26.86 | 26.91 | 26.61 | 26.76 | -0.30% | |
| 27.07 | 27.17 | 26.79 | 26.84 | -0.70% | |
| 26.89 | 27.25 | 26.85 | 27.03 | +1.24% | |
| 26.59 | 26.78 | 26.48 | 26.70 | +0.60% | |
| 26.54 | 26.81 | 26.46 | 26.54 | -0.75% | |
| 26.87 | 27.02 | 26.68 | 26.74 | -0.48% | |
| 26.37 | 26.98 | 26.30 | 26.87 | +1.36% | |
| 26.94 | 27.11 | 26.41 | 26.51 | -2.00% | |
| 27.10 | 27.27 | 26.91 | 27.05 | +1.01% | |
| 26.50 | 26.88 | 26.45 | 26.78 | +1.21% | |
| 26.76 | 26.82 | 26.41 | 26.46 | -1.34% | |
| 26.79 | 27.03 | 26.54 | 26.82 | +0.52% | |
| 26.93 | 27.02 | 26.60 | 26.68 | -0.67% | |
| 27.11 | 27.48 | 26.81 | 26.86 | -1.18% | |
| 26.63 | 27.33 | 26.63 | 27.18 | +1.08% | |
| 26.93 | 27.29 | 26.57 | 26.89 | +0.56% | |
| 26.70 | 27.33 | 26.30 | 26.74 | -3.36% | |
| 27.93 | 28.00 | 27.61 | 27.67 | -1.04% | |
| 28.07 | 28.12 | 27.76 | 27.96 | -0.92% | |
| 27.87 | 28.22 | 27.68 | 28.22 | +0.82% | |
| 28.43 | 28.61 | 27.94 | 27.99 | -2.03% | |
| 27.97 | 28.65 | 27.93 | 28.57 | +1.49% | |
| 28.23 | 28.38 | 28.04 | 28.15 | +2.59% | |
| 27.32 | 27.56 | 27.26 | 27.44 | +0.11% | |
| 27.13 | 27.50 | 27.00 | 27.41 | +0.88% | |
| 26.80 | 27.22 | 26.75 | 27.17 | -0.11% | |
| 27.02 | 27.42 | 26.94 | 27.20 | +1.00% | |
| 26.95 | 27.06 | 26.56 | 26.93 | +1.74% | |
| 26.65 | 26.73 | 26.33 | 26.47 | +0.15% | |
| 26.65 | 26.72 | 26.33 | 26.43 | -1.12% | |
| 26.46 | 26.80 | 26.35 | 26.73 | +0.41% | |
| 26.78 | 26.92 | 26.34 | 26.62 | +0.08% | |
| 26.25 | 26.92 | 26.25 | 26.60 | +0.34% | |
| 26.81 | 27.10 | 26.49 | 26.51 | +1.49% | |
| 26.16 | 26.28 | 25.91 | 26.12 | 0.00% | |
| 25.92 | 26.28 | 25.68 | 26.12 | +0.38% | |
| 26.31 | 26.37 | 25.93 | 26.02 | -1.51% | |
| 26.66 | 26.72 | 26.16 | 26.42 | +0.19% | |
| 26.59 | 26.76 | 26.34 | 26.37 | +0.23% | |
| 26.52 | 26.60 | 26.02 | 26.31 | -0.08% | |
| 25.76 | 26.35 | 25.71 | 26.33 | +0.04% | |
| 26.54 | 26.79 | 26.14 | 26.32 | -1.42% | |
| 26.83 | 27.31 | 26.51 | 26.70 | -0.93% | |
| 26.67 | 27.10 | 26.00 | 26.95 | -0.04% | |
| 26.90 | 27.02 | 26.38 | 26.96 | -2.25% | |
| 27.72 | 27.96 | 27.44 | 27.58 | -1.57% | |
| 27.89 | 28.13 | 27.71 | 28.02 | +0.65% | |
| 27.31 | 28.07 | 27.11 | 27.84 | -0.46% | |
| 27.04 | 28.30 | 26.83 | 27.97 | +1.86% | |
| 28.36 | 28.36 | 27.16 | 27.46 | -4.88% | |
| 28.70 | 29.24 | 28.64 | 28.87 | +0.77% | |
| 28.44 | 28.75 | 28.34 | 28.65 | +1.31% | |
| 28.18 | 28.51 | 28.05 | 28.28 | -0.04% | |
| 29.36 | 29.50 | 28.04 | 28.29 | -3.78% | |
| 29.21 | 29.43 | 28.87 | 29.40 | +0.72% | |
| 29.00 | 29.20 | 28.82 | 29.19 | +0.10% | |
| 29.48 | 29.92 | 29.13 | 29.16 | -0.95% | |
| 29.49 | 29.82 | 29.28 | 29.44 | +0.31% | |
| 29.41 | 29.58 | 29.07 | 29.35 | -0.41% | |
| 29.96 | 30.03 | 29.02 | 29.47 | -0.81% | |
| 30.21 | 30.52 | 29.61 | 29.71 | -1.43% | |
| 30.16 | 30.41 | 29.93 | 30.14 | -0.40% | |
| 30.46 | 30.64 | 30.26 | 30.26 | -1.08% | |
| 30.30 | 30.83 | 30.22 | 30.59 | +1.70% | |
| 30.00 | 30.26 | 29.76 | 30.08 | +0.40% | |
| 29.70 | 30.29 | 29.59 | 29.96 | +1.66% | |
| 29.14 | 29.74 | 29.02 | 29.47 | +0.89% | |
| 28.80 | 29.42 | 28.75 | 29.21 | +1.07% | |
| 28.79 | 29.02 | 28.56 | 28.90 | -0.14% | |
| 28.42 | 28.96 | 28.42 | 28.94 | +2.23% | |
| 28.55 | 28.68 | 28.24 | 28.31 | -1.08% | |
| 28.58 | 28.75 | 28.46 | 28.62 | +0.28% | |
| 28.33 | 28.61 | 28.14 | 28.54 | +0.67% | |
| 29.14 | 29.21 | 28.29 | 28.35 | -3.31% | |
| 29.50 | 29.79 | 29.23 | 29.32 | -0.41% | |
| 28.62 | 29.60 | 28.56 | 29.44 | +3.30% | |
| 28.49 | 28.94 | 28.46 | 28.50 | -1.52% | |
| 28.98 | 29.22 | 28.75 | 28.94 | +0.24% | |
| 28.24 | 29.52 | 28.05 | 28.87 | +0.91% | |
| 27.95 | 28.80 | 27.89 | 28.61 | +1.96% | |
| 28.23 | 28.39 | 27.99 | 28.06 | -0.78% | |
| 28.10 | 28.47 | 28.00 | 28.28 | -0.60% | |
| 28.73 | 28.85 | 28.41 | 28.45 | -1.04% | |
| 28.22 | 29.00 | 28.22 | 28.75 | +1.48% | |
| 28.49 | 28.59 | 28.10 | 28.33 | -0.67% | |
| 27.97 | 28.53 | 27.83 | 28.52 | +1.53% | |
| 27.76 | 28.58 | 27.62 | 28.09 | +0.64% | |
| 27.76 | 28.07 | 27.41 | 27.91 | +0.47% | |
| 28.05 | 28.05 | 27.69 | 27.78 | -0.75% | |
| 28.14 | 28.14 | 27.88 | 27.99 | -0.53% | |
| 28.48 | 28.61 | 28.00 | 28.14 | -0.78% | |
| 28.41 | 28.52 | 28.29 | 28.36 | -0.18% | |
| 28.32 | 28.48 | 28.20 | 28.41 | +0.46% | |
| 28.62 | 28.79 | 28.27 | 28.28 | -1.19% | |
| 28.45 | 28.73 | 28.45 | 28.62 | +0.60% | |
| 28.67 | 28.73 | 28.27 | 28.45 | -0.87% | |
| 29.03 | 29.10 | 28.61 | 28.70 | -0.62% | |
| 28.65 | 29.07 | 28.52 | 28.88 | +0.63% | |
| 28.95 | 28.95 | 28.57 | 28.70 | -0.17% | |
| 29.00 | 29.05 | 28.63 | 28.75 | +0.07% | |
| 28.72 | 28.81 | 28.53 | 28.73 | +0.38% | |
| 28.71 | 28.97 | 28.54 | 28.62 | +0.10% | |
| 27.93 | 28.64 | 27.84 | 28.59 | +2.77% | |
| 28.63 | 28.74 | 27.75 | 27.82 | -2.04% | |
| 28.43 | 28.84 | 28.36 | 28.40 | +0.04% | |
| 28.36 | 28.59 | 28.29 | 28.39 | -0.46% | |
| 28.41 | 28.65 | 28.36 | 28.52 | +0.21% | |
| 28.00 | 28.54 | 27.80 | 28.46 | +1.79% | |
| 28.45 | 28.48 | 27.93 | 27.96 | -1.20% | |
| 27.79 | 28.41 | 27.79 | 28.30 | +0.86% | |
| 28.24 | 28.32 | 28.03 | 28.06 | -0.43% | |
| 28.25 | 28.41 | 28.17 | 28.18 | -0.77% | |
| 27.94 | 28.56 | 27.92 | 28.40 | +2.16% | |
| 27.75 | 27.91 | 27.60 | 27.80 | -0.32% | |
| 27.08 | 28.09 | 27.04 | 27.89 | +3.60% | |
| 27.25 | 27.50 | 26.84 | 26.92 | -0.63% | |
| 26.68 | 27.14 | 26.68 | 27.09 | +1.69% | |
| 26.18 | 26.74 | 26.17 | 26.64 | +1.56% | |
| 27.28 | 27.28 | 26.20 | 26.23 | -3.88% | |
| 27.09 | 27.34 | 26.76 | 27.29 | +0.48% | |
| 27.18 | 27.58 | 26.99 | 27.16 | -0.73% | |
| 27.46 | 27.72 | 27.32 | 27.36 | -0.80% | |
| 27.65 | 27.66 | 27.30 | 27.58 | +0.11% | |
| 27.51 | 27.66 | 27.27 | 27.55 | +0.25% | |
| 27.10 | 27.48 | 26.95 | 27.48 | +1.44% | |
| 26.99 | 27.24 | 26.94 | 27.09 | -0.04% | |
| 26.99 | 27.49 | 26.94 | 27.10 | +0.30% | |
| 26.75 | 27.10 | 26.70 | 27.02 | -0.07% | |
| 26.69 | 27.07 | 26.38 | 27.04 | +1.24% | |
| 26.49 | 26.84 | 26.30 | 26.71 | -0.04% | |
| 26.41 | 27.08 | 26.41 | 26.72 | +0.34% | |
| 26.85 | 27.36 | 26.48 | 26.63 | -1.77% | |
| 27.27 | 27.38 | 27.03 | 27.11 | -0.88% | |
| 27.41 | 27.58 | 27.25 | 27.35 | -0.07% | |
| 27.40 | 27.64 | 27.23 | 27.37 | +0.66% | |
| 27.22 | 27.33 | 26.81 | 27.19 | +0.55% | |
| 27.20 | 27.43 | 26.96 | 27.04 | -0.52% | |
| 27.33 | 27.39 | 27.09 | 27.18 | -0.62% | |
| 27.34 | 27.47 | 27.11 | 27.35 | +0.74% | |
| 26.77 | 27.27 | 26.64 | 27.15 | +2.38% | |
| 27.12 | 27.96 | 26.24 | 26.52 | -3.39% | |
| 28.47 | 28.57 | 27.32 | 27.45 | -3.14% | |
| 27.08 | 28.40 | 27.04 | 28.34 | +4.38% | |
| 26.93 | 27.28 | 26.81 | 27.15 | +1.61% | |
| 27.93 | 28.08 | 26.65 | 26.72 | -3.88% | |
| 28.13 | 28.14 | 27.63 | 27.80 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HOMB chart for longer ranges.