Home BancShares, Inc. - common stock (HOMB)

Historical Prices For Home BancShares, Inc. - common stock (HOMB)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	29.37	29.58	29.21	29.50	670,889	29.50
8/29/2025	29.79	29.97	29.62	29.76	880,720	29.76
8/28/2025	30.24	30.24	29.57	29.77	891,275	29.77
8/27/2025	29.71	30.27	29.71	30.05	1,061,065	30.05
8/26/2025	29.55	30.14	29.55	29.92	864,398	29.92
8/25/2025	29.88	30.04	29.71	29.72	586,817	29.72
8/22/2025	28.81	30.04	28.61	29.95	1,321,597	29.95
8/21/2025	28.62	28.79	28.50	28.60	404,446	28.60
8/20/2025	28.85	28.89	28.57	28.76	750,666	28.76
8/19/2025	28.44	28.78	28.26	28.67	711,411	28.67
8/18/2025	28.24	28.47	28.04	28.47	670,454	28.47
8/15/2025	28.88	28.98	28.18	28.22	700,859	28.22
8/14/2025	28.53	28.89	28.43	28.84	799,901	28.84
8/13/2025	28.60	28.85	28.38	28.82	850,481	28.82
8/12/2025	27.92	28.67	27.89	28.62	793,157	28.42
8/11/2025	27.70	27.80	27.47	27.70	821,521	27.51
8/08/2025	27.80	27.84	27.45	27.68	567,729	27.49
8/07/2025	27.98	27.98	27.46	27.55	775,701	27.36
8/06/2025	27.99	28.04	27.68	27.71	554,203	27.52
8/05/2025	27.98	28.00	27.48	28.00	999,658	27.80
8/04/2025	27.71	27.95	27.58	27.93	941,651	27.73
8/01/2025	27.74	27.91	27.21	27.60	1,208,084	27.41
7/31/2025	28.09	28.34	28.01	28.16	1,003,705	27.96
7/30/2025	28.75	28.88	28.21	28.34	972,630	28.14
7/29/2025	29.16	29.20	28.61	28.74	722,542	28.54
7/28/2025	28.81	28.92	28.49	28.92	895,247	28.72
7/25/2025	28.81	28.81	28.33	28.67	965,399	28.47
7/24/2025	29.36	29.43	28.80	28.81	1,567,177	28.61
7/23/2025	29.83	29.86	29.38	29.48	736,409	29.27
7/22/2025	29.80	30.09	29.66	29.71	1,100,986	29.50
7/21/2025	30.16	30.42	29.81	29.85	1,097,816	29.64
7/18/2025	29.57	30.19	29.36	30.19	2,042,544	29.98
7/17/2025	29.09	29.66	28.37	29.13	2,122,186	28.93
7/16/2025	28.66	28.72	28.07	28.52	1,593,232	28.32
7/15/2025	29.36	29.51	28.48	28.50	1,187,296	28.30
7/14/2025	29.32	29.61	29.27	29.51	977,188	29.30
7/11/2025	29.49	29.59	29.33	29.35	918,865	29.14
7/10/2025	29.56	29.97	29.48	29.75	989,960	29.54
7/09/2025	29.82	29.98	29.55	29.68	864,231	29.47
7/08/2025	29.40	29.93	29.39	29.73	1,172,269	29.52
7/07/2025	29.91	29.91	29.22	29.39	902,045	29.18
7/03/2025	29.62	30.06	29.62	29.81	661,267	29.60
7/02/2025	29.49	29.65	29.13	29.52	1,440,171	29.31
7/01/2025	28.28	29.62	28.28	29.36	1,002,861	29.15
6/30/2025	28.74	28.81	28.44	28.46	949,271	28.26
6/27/2025	28.76	28.83	28.48	28.56	1,880,279	28.36
6/26/2025	28.32	28.75	28.16	28.64	1,033,202	28.44
6/25/2025	28.35	28.39	28.03	28.18	1,289,064	27.98
6/24/2025	28.34	28.61	28.14	28.34	1,220,273	28.14
6/23/2025	27.55	28.12	27.41	28.11	1,237,326	27.91
6/20/2025	27.68	27.86	27.38	27.63	1,804,433	27.44
6/18/2025	27.37	27.79	27.30	27.57	716,092	27.38
6/17/2025	27.41	27.69	27.29	27.44	816,364	27.25
6/16/2025	27.90	27.98	27.54	27.62	746,169	27.43
6/13/2025	27.88	27.94	27.49	27.58	760,829	27.39
6/12/2025	28.22	28.28	27.89	28.24	548,929	28.04
6/11/2025	28.91	29.00	28.28	28.41	540,221	28.21
6/10/2025	28.56	29.02	28.56	28.89	475,937	28.69
6/09/2025	28.53	28.93	28.44	28.57	629,691	28.37
6/06/2025	28.30	28.44	28.11	28.44	647,037	28.24
6/05/2025	27.96	28.01	27.69	27.84	629,631	27.65
6/04/2025	28.28	28.51	27.94	27.98	691,990	27.78
6/03/2025	28.06	28.41	27.88	28.36	720,935	28.16