Home Bancshares, Inc. (HOMB) Stock Price History
Historical prices from 2006 to 2026
- 1M
- +6.0%
- 3M
- +6.3%
- YTD
- -0.9%
- 1Y
- +0.3%
- 3Y
- +6.1%
- 5Y
- +2.8%
Loading 10-year price history...
HOMB Historical Performance
HOMB Annual Returns
Year-by-year price performance · 2006–2026
- 2006 annual price return
- +20.2%
- 2007 annual price return
- -13.7%
- 2008 annual price return
- +41.0%
- 2009 annual price return
- -9.6%
- 2010 annual price return
- -2.0%
- 2011 annual price return
- +12.9%
- 2012 annual price return
- +26.3%
- 2013 annual price return
- +121.1%
- 2014 annual price return
- -11.6%
- 2015 annual price return
- +27.4%
- 2016 annual price return
- +42.6%
- 2017 annual price return
- -15.5%
- 2018 annual price return
- -29.0%
- 2019 annual price return
- +18.8%
- 2020 annual price return
- -0.9%
- 2021 annual price return
- +24.8%
- 2022 annual price return
- -8.1%
- 2023 annual price return
- +12.8%
- 2024 annual price return
- +11.7%
- 2025 annual price return
- -0.1%
- 2026 annual price return
- -1.6%
HOMB Stock Price Trajectory (2006–2026)
As of June 21, 2026, Home Bancshares, Inc. (HOMB) trades at $27.65, representing a +0.3% return over the past year. The stock has delivered a +29.8% total return over five years (+2.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $32.91 on November 25, 2024. From this peak, HOMB has corrected -16.0%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers SFNC (+20.3% 1Y), IBCP (+13.0% 1Y), and FFIN (-6.6% 1Y), HOMB has underperformed the peer group average. Compare HOMB vs SFNC →
HOMB Historical Price Data · from 2006
Rows 1–50 of 5,029| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 27.70 | 27.91 | 27.55 | 27.65 | 3.20M | +0.69% |
| 2026-06-17 | 27.84 | 28.14 | 27.21 | 27.46 | 2.16M | -1.93% |
| 2026-06-16 | 28.05 | 28.26 | 27.79 | 28.00 | 1.35M | +0.61% |
| 2026-06-15 | 28.45 | 28.56 | 27.76 | 27.83 | 768K | -1.49% |
| 2026-06-12 | 28.01 | 28.33 | 27.92 | 28.25 | 1.29M | +1.44% |
| 2026-06-11 | 27.73 | 27.94 | 27.52 | 27.85 | 1.62M | +0.87% |
| 2026-06-10 | 27.52 | 27.79 | 27.48 | 27.61 | 1.23M | +0.80% |
| 2026-06-09 | 27.29 | 27.80 | 27.23 | 27.39 | 1.95M | +1.29% |
| 2026-06-08 | 27.16 | 27.34 | 27.04 | 27.04 | 1.46M | -0.29% |
| 2026-06-05 | 27.00 | 27.30 | 26.88 | 27.12 | 1.05M | +1.04% |
| 2026-06-04 | 26.63 | 26.92 | 26.59 | 26.84 | 1.28M | +2.64% |
| 2026-06-03 | 26.52 | 26.70 | 26.13 | 26.15 | 1.57M | -2.24% |
| 2026-06-02 | 26.22 | 26.88 | 26.22 | 26.75 | 1.41M | +1.52% |
| 2026-06-01 | 26.43 | 26.55 | 26.17 | 26.35 | 582K | -1.53% |
| 2026-05-29 | 26.80 | 26.98 | 26.72 | 26.76 | 973K | -0.45% |
| 2026-05-28 | 26.60 | 26.91 | 26.48 | 26.88 | 1.25M | +0.75% |
| 2026-05-27 | 26.83 | 26.95 | 26.59 | 26.68 | 1.25M | -0.41% |
| 2026-05-26 | 26.61 | 26.93 | 26.52 | 26.79 | 1.36M | +0.68% |
| 2026-05-22 | 26.37 | 26.80 | 26.37 | 26.61 | 207K | +0.04% |
| 2026-05-21 | 26.42 | 26.68 | 26.22 | 26.60 | 1.53M | +0.08% |
| 2026-05-20 | 26.13 | 26.71 | 25.99 | 26.58 | 1.58M | +1.80% |
| 2026-05-19 | 25.91 | 26.21 | 25.81 | 26.11 | 1.15M | +0.08% |
| 2026-05-18 | 25.75 | 26.18 | 25.53 | 26.09 | 1.07M | +1.60% |
| 2026-05-15 | 25.93 | 26.04 | 25.50 | 25.68 | 1.54M | -0.66% |
| 2026-05-14 | 26.03 | 26.23 | 25.84 | 25.85 | 1.22M | +0.35% |
| 2026-05-13 | 25.85 | 26.07 | 25.66 | 25.76 | 1.54M | -1.98% |
| 2026-05-12 | 26.32 | 26.39 | 25.81 | 26.28 | 1.34M | +0.11% |
| 2026-05-11 | 26.61 | 26.85 | 26.13 | 26.25 | 1.83M | -1.91% |
| 2026-05-08 | 26.86 | 26.91 | 26.61 | 26.76 | 1.23M | -0.37% |
| 2026-05-07 | 27.12 | 27.15 | 26.78 | 26.86 | 956K | -0.63% |
| 2026-05-06 | 26.89 | 27.25 | 26.85 | 27.03 | 1.37M | +1.24% |
| 2026-05-05 | 26.64 | 26.78 | 26.48 | 26.70 | 1.04M | +0.60% |
| 2026-05-04 | 26.54 | 26.81 | 26.46 | 26.54 | 1.14M | -0.75% |
| 2026-05-01 | 26.85 | 27.02 | 26.68 | 26.74 | 735K | -0.48% |
| 2026-04-30 | 26.37 | 26.98 | 26.34 | 26.87 | 1.08M | +1.36% |
| 2026-04-29 | 26.94 | 27.11 | 26.41 | 26.51 | 1.45M | -2.00% |
| 2026-04-28 | 27.10 | 27.27 | 26.91 | 27.05 | 1.30M | +1.01% |
| 2026-04-27 | 26.55 | 26.88 | 26.48 | 26.78 | 1.33M | +1.21% |
| 2026-04-24 | 26.76 | 26.76 | 26.41 | 26.46 | 1.89M | -1.34% |
| 2026-04-23 | 26.79 | 27.03 | 26.54 | 26.82 | 2.32M | +0.52% |
| 2026-04-22 | 26.93 | 27.02 | 26.60 | 26.68 | 1.31M | -0.67% |
| 2026-04-21 | 27.11 | 27.48 | 26.81 | 26.86 | 1.87M | -1.18% |
| 2026-04-20 | 26.63 | 27.33 | 26.63 | 27.18 | 3.04M | +1.08% |
| 2026-04-17 | 26.91 | 27.29 | 26.57 | 26.89 | 2.39M | +0.56% |
| 2026-04-16 | 26.70 | 27.33 | 26.30 | 26.74 | 2.77M | -3.36% |
| 2026-04-15 | 27.94 | 28.00 | 27.61 | 27.67 | 1.58M | -1.04% |
| 2026-04-14 | 28.07 | 28.12 | 27.75 | 27.96 | 1.34M | -0.92% |
| 2026-04-13 | 27.88 | 28.22 | 27.68 | 28.22 | 808K | +0.82% |
| 2026-04-10 | 28.43 | 28.61 | 27.94 | 27.99 | 1.20M | -2.03% |
| 2026-04-09 | 27.97 | 28.64 | 27.93 | 28.57 | 1.17M | +1.49% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HOMB — Frequently Asked Questions
Quick answers to the most common questions about buying HOMB stock.
How has HOMB stock performed recently?
HOMB returned +0.3% over the past year, beating its 5-year annualized CAGR of +2.8%. The stock trades below its 200-day moving average, confirming the uptrend.
What is HOMB's all-time high price?
Home Bancshares, Inc. reached $32.91 on 2024-11-25. The 52-week high is $30.83. Current 1-year return of +0.3% places the stock closer to historical peaks.
Where can I download HOMB historical price data?
This page provides HOMB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2006-2026, downloadable in CSV format.