Home Bancshares, Inc. (HOMB) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
HOMB Historical Performance
Short-Term Returns
HOMB Stock Price Trajectory (2011–2026)
As of May 6, 2026, Home Bancshares, Inc. (HOMB) trades at $26.70, representing a -5.9% return over the past year. The stock has delivered a +6.2% total return over five years (-1.3% 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 -18.9%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers SFNC (+11.3% 1Y), IBCP (+7.0% 1Y), and FFIN (-6.4% 1Y), HOMB has underperformed the peer group average. Compare HOMB vs SFNC →
HOMB Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 28.38 | 28.38 | 28.04 | 28.15 | 1.35M | +2.59% |
| 2026-04-07 | 27.32 | 27.56 | 27.25 | 27.44 | 974K | +0.11% |
| 2026-04-06 | 27.13 | 27.50 | 27.00 | 27.41 | 713K | +0.88% |
| 2026-04-02 | 27.00 | 27.22 | 26.75 | 27.17 | 741K | -0.11% |
| 2026-04-01 | 27.06 | 27.41 | 26.93 | 27.20 | 930K | +1.00% |
| 2026-03-31 | 26.95 | 27.04 | 26.55 | 26.93 | 1.33M | +1.74% |
| 2026-03-30 | 26.62 | 26.67 | 26.33 | 26.47 | 1.17M | +0.15% |
| 2026-03-27 | 26.56 | 26.72 | 26.33 | 26.43 | 1.31M | -1.12% |
| 2026-03-26 | 26.46 | 26.80 | 26.34 | 26.73 | 1.14M | +0.41% |
| 2026-03-25 | 26.78 | 26.92 | 26.34 | 26.62 | 1.04M | +0.08% |
| 2026-03-24 | 26.33 | 26.92 | 26.25 | 26.60 | 1.04M | +0.34% |
See HOMB's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs HOMB Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare HOMB vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonHOMB — Frequently Asked Questions
Quick answers to the most common questions about buying HOMB stock.
How has HOMB stock performed recently?
HOMB declined -5.9% over the past year, below its 5-year annualized CAGR of -1.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -5.9% places the stock further from 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 2011-2026, downloadable in CSV format.