Home BancShares, Inc. - common stock (HOMB)

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

Date Range:

2025-03-14 - 2025-06-14

Date	Open	High	Low	Close	Volume	Adjusted Close
6/13/2025	27.88	27.94	27.49	27.58	760,829	27.58
6/12/2025	28.22	28.28	27.89	28.24	548,929	28.24
6/11/2025	28.91	29.00	28.28	28.41	540,221	28.41
6/10/2025	28.56	29.02	28.56	28.89	475,937	28.89
6/09/2025	28.53	28.93	28.44	28.57	629,691	28.57
6/06/2025	28.30	28.44	28.11	28.44	647,037	28.44
6/05/2025	27.96	28.01	27.69	27.84	629,631	27.84
6/04/2025	28.28	28.51	27.94	27.98	691,990	27.98
6/03/2025	28.06	28.41	27.88	28.36	720,935	28.36
6/02/2025	28.18	28.20	27.66	28.12	537,414	28.12
5/30/2025	28.42	28.43	28.15	28.29	750,103	28.29
5/29/2025	28.44	28.48	28.09	28.48	505,641	28.48
5/28/2025	28.73	28.88	28.28	28.29	663,505	28.29
5/27/2025	28.44	28.79	28.11	28.77	745,453	28.77
5/23/2025	27.52	28.17	27.52	28.08	603,829	28.08
5/22/2025	28.05	28.47	27.98	28.21	719,718	28.21
5/21/2025	28.83	28.95	28.18	28.20	560,012	28.20
5/20/2025	29.13	29.24	29.04	29.10	536,513	29.10
5/19/2025	29.08	29.22	29.00	29.21	694,585	29.21
5/16/2025	29.33	29.36	29.07	29.32	855,618	29.32
5/15/2025	29.27	29.46	29.11	29.38	553,255	29.38
5/14/2025	29.26	29.40	29.01	29.20	638,158	29.20
5/13/2025	29.70	29.73	29.40	29.62	706,281	29.42
5/12/2025	29.75	30.04	29.51	29.57	935,192	29.37
5/09/2025	28.85	28.85	28.50	28.59	484,979	28.40
5/08/2025	28.45	28.93	28.27	28.71	616,103	28.52
5/07/2025	28.42	28.57	28.12	28.22	600,928	28.03
5/06/2025	28.09	28.44	27.96	28.21	545,907	28.02
5/05/2025	28.26	28.65	28.26	28.36	716,793	28.17
5/02/2025	28.50	28.62	28.14	28.56	787,710	28.37
5/01/2025	27.70	28.23	27.43	28.04	948,123	27.85
4/30/2025	27.53	27.85	27.19	27.75	938,955	27.56
4/29/2025	27.83	28.08	27.43	27.96	773,051	27.77
4/28/2025	27.72	27.94	27.51	27.90	781,613	27.71
4/25/2025	27.51	27.69	27.34	27.69	717,437	27.50
4/24/2025	27.41	27.91	27.20	27.82	931,605	27.63
4/23/2025	27.78	28.41	27.29	27.53	1,128,114	27.34
4/22/2025	26.51	27.31	26.39	27.23	998,160	27.05
4/21/2025	26.20	26.45	26.10	26.32	1,237,341	26.14
4/17/2025	26.66	27.15	26.34	26.46	1,667,147	26.28
4/16/2025	25.93	26.34	25.84	25.98	1,216,831	25.80
4/15/2025	25.85	26.35	25.85	26.10	819,187	25.92
4/14/2025	25.73	25.91	24.98	25.78	1,015,989	25.61
4/11/2025	25.18	25.55	24.78	25.23	1,647,269	25.06
4/10/2025	26.10	26.30	24.52	25.20	1,267,973	25.03
4/09/2025	24.69	27.13	24.39	26.69	1,658,027	26.51
4/08/2025	25.90	26.29	24.65	25.05	1,389,476	24.88
4/07/2025	24.48	26.08	24.23	25.12	1,678,531	24.95
4/04/2025	24.89	25.25	24.22	25.12	1,620,112	24.95
4/03/2025	27.16	27.28	25.82	25.83	1,636,624	25.66
4/02/2025	27.87	28.39	27.87	28.38	968,916	28.19
4/01/2025	28.01	28.41	27.83	28.22	896,734	28.03
3/31/2025	27.83	28.39	27.66	28.27	1,034,194	28.08
3/28/2025	28.39	28.62	27.99	28.14	581,828	27.95
3/27/2025	28.78	28.81	28.35	28.57	991,499	28.38
3/26/2025	28.71	29.00	28.52	28.70	707,085	28.51
3/25/2025	28.67	28.77	28.43	28.49	966,866	28.30
3/24/2025	28.48	28.77	28.21	28.66	842,981	28.47
3/21/2025	27.98	28.26	27.69	28.00	4,684,799	27.81
3/20/2025	28.22	28.73	28.09	28.11	1,090,425	27.92
3/19/2025	28.45	28.79	28.16	28.61	1,126,978	28.42
3/18/2025	28.57	28.70	28.20	28.36	1,005,220	28.17
3/17/2025	28.44	28.67	28.35	28.56	920,235	28.37
3/14/2025	28.08	28.41	27.79	28.38	887,984	28.19