HOMB - HOME BANCSHARES INC
28.59
-0.120 -0.420%
Share volume: 484,929
Last Updated: 05-09-2025
Banking/State Commercial Banks – Fed Reserve System:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$28.71
-0.12
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $28.85 | $28.85 | $28.85 | $28.85 | $28.50 | $28.50 | $28.59 | $28.59 | 484,929 | $484,929.00 |
| 05-08-2025 | $28.45 | $28.45 | $28.93 | $28.93 | $28.27 | $28.27 | $28.71 | $28.71 | 616,103 | $616,103.00 |
| 05-07-2025 | $28.42 | $28.42 | $28.57 | $28.57 | $28.12 | $28.12 | $28.22 | $28.22 | 600,928 | $600,928.00 |
| 05-06-2025 | $28.09 | $28.09 | $28.44 | $28.44 | $27.96 | $27.96 | $28.21 | $28.21 | 545,907 | $545,907.00 |
| 05-05-2025 | $28.26 | $28.26 | $28.65 | $28.65 | $28.26 | $28.26 | $28.36 | $28.36 | 716,793 | $716,793.00 |
| 05-02-2025 | $28.50 | $28.50 | $28.62 | $28.62 | $28.14 | $28.14 | $28.56 | $28.56 | 787,710 | $787,710.00 |
| 05-01-2025 | $27.70 | $27.70 | $28.23 | $28.23 | $27.44 | $27.44 | $28.04 | $28.04 | 948,123 | $948,123.00 |
| 04-30-2025 | $27.53 | $27.53 | $27.85 | $27.85 | $27.19 | $27.19 | $27.75 | $27.75 | 938,955 | $938,955.00 |
| 04-29-2025 | $27.83 | $27.83 | $28.08 | $28.08 | $27.43 | $27.43 | $27.96 | $27.96 | 773,051 | $773,051.00 |
| 04-28-2025 | $27.72 | $27.72 | $27.94 | $27.94 | $27.51 | $27.51 | $27.90 | $27.90 | 781,613 | $781,613.00 |
