Home Bancshares, Inc. (HOMB) Stock Price History
Historical prices from 2006 to 2026
- 1M
- +4.6%
- 3M
- -3.1%
- YTD
- +7.0%
- 1Y
- +10.2%
- 3Y
- +11.8%
- 5Y
- +2.5%
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
- +1.2%
HOMB Stock Price Trajectory (2006–2026)
As of November 8, 2026, Home Bancshares, Inc. (HOMB) trades at $29.86, representing a +10.2% return over the past year. The stock has delivered a +27.5% total return over five years (+2.5% 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 -9.3%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers SFNC (+33.8% 1Y), IBCP (+19.0% 1Y), and FFIN (-1.1% 1Y), HOMB has underperformed the peer group average. Compare HOMB vs SFNC →
HOMB Historical Price Data · from 2006
Rows 1–50 of 5,126| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 29.79 | 30.10 | 29.70 | 29.86 | 1.04M | -0.70% |
| 2026-11-05 | 30.89 | 31.25 | 29.88 | 30.07 | 1.76M | -1.25% |
| 2026-11-04 | 30.76 | 31.21 | 30.25 | 30.45 | 1.88M | +1.10% |
| 2026-11-03 | 30.34 | 30.46 | 30.05 | 30.12 | 1.33M | -0.99% |
| 2026-11-02 | 29.93 | 30.63 | 29.80 | 30.42 | 1.54M | +2.18% |
| 2026-10-30 | 30.35 | 30.35 | 29.71 | 29.77 | 1.39M | -1.06% |
| 2026-10-29 | 30.07 | 30.29 | 30.00 | 30.09 | 1.12M | +1.24% |
| 2026-10-28 | 30.05 | 30.06 | 29.41 | 29.72 | 1.60M | -0.97% |
| 2026-10-27 | 30.12 | 30.18 | 29.85 | 30.01 | 1.67M | -0.20% |
| 2026-10-26 | 30.23 | 30.42 | 30.02 | 30.07 | 1.41M | -0.10% |
| 2026-10-23 | 29.97 | 30.30 | 29.91 | 30.10 | 1.67M | -0.17% |
| 2026-10-22 | 29.53 | 30.23 | 29.43 | 30.15 | 1.53M | +2.66% |
| 2026-10-21 | 29.48 | 29.54 | 29.21 | 29.37 | 1.62M | -0.07% |
| 2026-10-20 | 29.20 | 29.69 | 29.20 | 29.39 | 2.24M | +0.89% |
| 2026-10-19 | 29.14 | 29.20 | 28.97 | 29.13 | 2.66M | -0.24% |
| 2026-10-16 | 29.05 | 29.46 | 28.86 | 29.20 | 2.38M | +1.14% |
| 2026-10-15 | 27.75 | 28.87 | 27.60 | 28.87 | 4.76M | +2.05% |
| 2026-10-14 | 28.00 | 28.35 | 28.00 | 28.29 | 1.96M | -0.25% |
| 2026-10-13 | 28.68 | 28.72 | 28.23 | 28.36 | 1.20M | -0.49% |
| 2026-10-12 | 28.33 | 28.67 | 28.30 | 28.50 | 1.17M | +0.88% |
| 2026-10-09 | 28.42 | 28.44 | 28.20 | 28.25 | 1.03M | -0.81% |
| 2026-10-08 | 28.05 | 28.55 | 27.99 | 28.48 | 1.57M | +1.06% |
| 2026-10-07 | 28.34 | 28.34 | 28.02 | 28.18 | 1.18M | -1.30% |
| 2026-10-06 | 28.68 | 28.87 | 28.46 | 28.55 | 1.41M | -0.07% |
| 2026-10-05 | 28.67 | 28.77 | 28.30 | 28.57 | 1.66M | -0.35% |
| 2026-10-02 | 28.70 | 28.95 | 28.52 | 28.67 | 1.76M | +0.39% |
| 2026-10-01 | 28.02 | 28.58 | 27.73 | 28.56 | 1.63M | +1.35% |
| 2026-09-30 | 28.47 | 28.61 | 28.03 | 28.18 | 1.57M | -0.81% |
| 2026-09-29 | 28.87 | 28.97 | 28.35 | 28.41 | 1.28M | -1.56% |
| 2026-09-28 | 29.17 | 29.17 | 28.79 | 28.86 | 1.20M | -1.13% |
| 2026-09-25 | 28.99 | 29.31 | 28.96 | 29.19 | 1.59M | +0.79% |
| 2026-09-24 | 28.99 | 29.12 | 28.71 | 28.96 | 1.64M | +0.42% |
| 2026-09-23 | 29.11 | 29.25 | 28.83 | 28.84 | 1.16M | -1.03% |
| 2026-09-22 | 29.79 | 29.85 | 29.14 | 29.14 | 1.66M | -1.59% |
| 2026-09-21 | 29.87 | 29.96 | 29.61 | 29.61 | 1.16M | -0.60% |
| 2026-09-18 | 29.72 | 29.81 | 29.50 | 29.79 | 4.08M | +0.10% |
| 2026-09-17 | 30.02 | 30.09 | 29.70 | 29.76 | 1.04M | +0.07% |
| 2026-09-16 | 30.13 | 30.15 | 29.28 | 29.74 | 1.86M | -1.56% |
| 2026-09-15 | 30.08 | 30.36 | 30.01 | 30.21 | 1.48M | +0.70% |
| 2026-09-14 | 29.99 | 30.25 | 29.90 | 30.00 | 1.84M | +0.10% |
| 2026-09-11 | 30.09 | 30.16 | 29.58 | 29.97 | 1.13M | +0.67% |
| 2026-09-10 | 29.77 | 29.80 | 29.42 | 29.77 | 1.52M | +0.20% |
| 2026-09-09 | 29.71 | 29.98 | 29.53 | 29.71 | 1.44M | -0.27% |
| 2026-09-08 | 30.17 | 30.20 | 29.77 | 29.79 | 1.23M | -1.19% |
| 2026-09-04 | 29.88 | 30.28 | 29.88 | 30.15 | 1.04M | +0.50% |
| 2026-09-03 | 29.85 | 30.17 | 29.75 | 30.00 | 1.39M | +1.04% |
| 2026-09-02 | 29.30 | 29.84 | 29.27 | 29.69 | 1.59M | +2.03% |
| 2026-09-01 | 29.46 | 29.68 | 29.09 | 29.10 | 1.29M | -1.22% |
| 2026-08-31 | 29.57 | 29.61 | 29.39 | 29.46 | 1.69M | -0.54% |
| 2026-08-28 | 29.82 | 29.96 | 29.62 | 29.62 | 1.15M | -0.17% |
HOMB Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +10.2% over the past year, beating its 5-year annualized CAGR of +2.5%. The stock trades above 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 $31.70. Current 1-year return of +10.2% 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.