S&P 500   4,590.84 (+1.28%)
DOW   35,417.96 (+1.11%)
QQQ   373.55 (+1.93%)
AAPL   169.28 (+1.83%)
MSFT   310.79 (+2.46%)
FB   326.75 (+2.24%)
GOOGL   2,747.52 (+1.67%)
AMZN   3,149.85 (+0.76%)
TSLA   1,037.82 (+4.24%)
NVDA   255.17 (+1.80%)
BABA   134.10 (+4.98%)
NIO   30.65 (+7.06%)
AMD   127.28 (-0.77%)
CGC   8.08 (+5.76%)
MU   89.76 (-0.27%)
GE   101.75 (+1.12%)
T   27.33 (+0.18%)
F   22.81 (+1.60%)
DIS   152.37 (+1.51%)
AMC   19.12 (+4.37%)
PFE   53.46 (-0.15%)
ACB   5.06 (+4.12%)
BA   221.22 (+1.91%)
S&P 500   4,590.84 (+1.28%)
DOW   35,417.96 (+1.11%)
QQQ   373.55 (+1.93%)
AAPL   169.28 (+1.83%)
MSFT   310.79 (+2.46%)
FB   326.75 (+2.24%)
GOOGL   2,747.52 (+1.67%)
AMZN   3,149.85 (+0.76%)
TSLA   1,037.82 (+4.24%)
NVDA   255.17 (+1.80%)
BABA   134.10 (+4.98%)
NIO   30.65 (+7.06%)
AMD   127.28 (-0.77%)
CGC   8.08 (+5.76%)
MU   89.76 (-0.27%)
GE   101.75 (+1.12%)
T   27.33 (+0.18%)
F   22.81 (+1.60%)
DIS   152.37 (+1.51%)
AMC   19.12 (+4.37%)
PFE   53.46 (-0.15%)
ACB   5.06 (+4.12%)
BA   221.22 (+1.91%)
S&P 500   4,590.84 (+1.28%)
DOW   35,417.96 (+1.11%)
QQQ   373.55 (+1.93%)
AAPL   169.28 (+1.83%)
MSFT   310.79 (+2.46%)
FB   326.75 (+2.24%)
GOOGL   2,747.52 (+1.67%)
AMZN   3,149.85 (+0.76%)
TSLA   1,037.82 (+4.24%)
NVDA   255.17 (+1.80%)
BABA   134.10 (+4.98%)
NIO   30.65 (+7.06%)
AMD   127.28 (-0.77%)
CGC   8.08 (+5.76%)
MU   89.76 (-0.27%)
GE   101.75 (+1.12%)
T   27.33 (+0.18%)
F   22.81 (+1.60%)
DIS   152.37 (+1.51%)
AMC   19.12 (+4.37%)
PFE   53.46 (-0.15%)
ACB   5.06 (+4.12%)
BA   221.22 (+1.91%)
S&P 500   4,590.84 (+1.28%)
DOW   35,417.96 (+1.11%)
QQQ   373.55 (+1.93%)
AAPL   169.28 (+1.83%)
MSFT   310.79 (+2.46%)
FB   326.75 (+2.24%)
GOOGL   2,747.52 (+1.67%)
AMZN   3,149.85 (+0.76%)
TSLA   1,037.82 (+4.24%)
NVDA   255.17 (+1.80%)
BABA   134.10 (+4.98%)
NIO   30.65 (+7.06%)
AMD   127.28 (-0.77%)
CGC   8.08 (+5.76%)
MU   89.76 (-0.27%)
GE   101.75 (+1.12%)
T   27.33 (+0.18%)
F   22.81 (+1.60%)
DIS   152.37 (+1.51%)
AMC   19.12 (+4.37%)
PFE   53.46 (-0.15%)
ACB   5.06 (+4.12%)
BA   221.22 (+1.91%)
NASDAQ:HOMB

Home Bancshares, Inc. (Conway, AR) Stock Chart and Price History

$25.22
+0.35 (+1.41%)
(As of 01/20/2022 11:05 AM ET)
Add
Compare
Today's Range
$24.73
▼
$25.25
50-Day Range
$23.48
▼
$26.36
52-Week Range
$20.69
▼
$29.76
Volume
3,602 shs
Average Volume
433,135 shs
Market Capitalization
$4.13 billion
P/E Ratio
12.67
Dividend Yield
2.18%
Beta
1.37

Home Bancshares, Inc. (Conway, AR) (NASDAQ:HOMB) Price Performance

5 Day
Performance
-2.02%

1 Month
Performance
+7.41%

3 Month
Performance
+1.98%

Year-To-Date
Performance
+3.57%

1 Year
Performance
+18.40%


Home Bancshares, Inc. (Conway, AR) (NASDAQ HOMB) Stock Chart for Thursday, January, 20, 2022

Charts Provided by TradingView.

Home Bancshares, Inc. (Conway, AR) (NASDAQ:HOMB) Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/19/2022$25.68$24.87
-3.15%		$25.68$24.86787,841 shs$4.07 billion
01/18/2022$25.74$25.68
-0.23%		$25.96$25.55713,291 shs$4.21 billion
01/17/2022$25.74$25.74$25.76$25.13504,453 shs$4.22 billion
01/14/2022$25.69$25.74
+0.19%		$25.76$25.13469,272 shs$4.22 billion
01/13/2022$25.31$25.69
+1.50%		$25.90$25.21446,208 shs$4.21 billion
01/12/2022$25.51$25.31
-0.78%		$25.61$25.04538,498 shs$4.15 billion
01/11/2022$25.46$25.51
+0.20%		$25.65$25.11444,024 shs$4.18 billion
01/10/2022$25.78$25.46
-1.24%		$25.97$25.16564,086 shs$4.17 billion
01/07/2022$25.86$25.78
-0.31%		$25.93$25.55444,030 shs$4.22 billion
01/06/2022$25.11$25.86
+2.99%		$25.97$25.33604,028 shs$4.24 billion
01/05/2022$25.31$25.11
-0.79%		$25.57$24.99643,008 shs$4.11 billion
01/04/2022$24.79$25.31
+2.10%		$25.66$24.82465,556 shs$4.15 billion
01/03/2022$24.35$24.79
+1.81%		$25.10$24.46485,677 shs$4.06 billion
12/31/2021$24.35$24.35$24.52$24.25281,402 shs$3.99 billion
12/30/2021$24.60$24.35
-1.02%		$24.86$24.34394,900 shs$3.99 billion
12/29/2021$24.55$24.60
+0.20%		$24.67$24.43269,733 shs$4.03 billion
12/28/2021$24.52$24.55
+0.12%		$24.77$24.27353,128 shs$4.02 billion
12/27/2021$24.36$24.52
+0.66%		$24.53$24.10373,319 shs$4.02 billion
12/24/2021$24.36$24.36$24.57$24.24322,447 shs$3.99 billion
12/23/2021$24.14$24.36
+0.91%		$24.57$24.24322,439 shs$3.99 billion
12/22/2021$23.74$24.14
+1.68%		$24.17$23.60766,050 shs$3.96 billion
12/21/2021$23.48$23.74
+1.11%		$24.11$23.66685,227 shs$3.89 billion
12/20/2021$23.88$23.48
-1.68%		$23.60$23.16814,910 shs$3.85 billion
12/17/2021$24.29$23.88
-1.69%		$24.35$23.532.22 million shs$3.91 billion
12/16/2021$24.27$24.29
+0.08%		$24.83$24.12664,739 shs$3.98 billion
12/15/2021$24.29$24.27
-0.08%		$24.51$23.99795,607 shs$3.98 billion
12/14/2021$24.00$24.29
+1.21%		$24.61$24.01728,048 shs$3.98 billion
12/13/2021$24.33$24.00
-1.36%		$24.12$23.55675,654 shs$3.93 billion
12/10/2021$24.24$24.33
+0.37%		$24.44$23.88261,524 shs$3.99 billion
12/09/2021$24.51$24.24
-1.10%		$24.51$24.03297,632 shs$3.97 billion
12/08/2021$24.49$24.51
+0.08%		$24.69$24.33368,608 shs$4.02 billion
12/07/2021$24.84$24.49
-1.41%		$25.14$24.40409,583 shs$4.01 billion
12/06/2021$24.22$24.84
+2.56%		$25.30$24.60546,586 shs$4.07 billion
12/03/2021$24.76$24.22
-2.18%		$24.92$24.06485,092 shs$3.97 billion
12/02/2021$23.64$24.76
+4.74%		$24.96$23.77596,729 shs$4.06 billion
12/01/2021$23.93$23.64
-1.21%		$24.79$23.63616,301 shs$3.87 billion
11/30/2021$24.45$23.93
-2.13%		$24.28$23.79638,976 shs$3.92 billion
11/29/2021$24.28$24.45
+0.70%		$24.76$24.13520,793 shs$4.01 billion
11/26/2021$25.90$24.28
-6.25%		$24.98$23.89551,571 shs$3.98 billion
11/25/2021$25.90$25.90$26.09$25.78215,519 shs$4.24 billion
11/24/2021$26.12$25.90
-0.84%		$26.09$25.78215,519 shs$4.24 billion
11/23/2021$25.68$26.12
+1.71%		$26.28$25.77680,050 shs$4.28 billion
11/22/2021$25.12$25.68
+2.23%		$26.00$25.33385,163 shs$4.21 billion
11/19/2021$25.77$25.12
-2.52%		$25.82$24.92624,694 shs$4.12 billion
11/18/2021$25.93$25.77
-0.62%		$25.97$25.63365,572 shs$4.22 billion
11/17/2021$26.07$25.93
-0.54%		$26.07$25.42319,411 shs$4.25 billion
11/16/2021$26.26$26.07
-0.72%		$26.20$25.83474,761 shs$4.27 billion
11/15/2021$25.98$26.26
+1.08%		$26.33$25.95489,584 shs$4.30 billion
11/12/2021$26.36$25.98
-1.44%		$26.45$25.90385,054 shs$4.26 billion
11/11/2021$26.10$26.36
+1.00%		$26.61$25.98335,642 shs$4.32 billion
11/10/2021$26.17$26.10
-0.27%		$26.43$25.97375,143 shs$4.28 billion
11/09/2021$26.34$26.17
-0.65%		$26.50$25.91339,969 shs$4.29 billion
11/08/2021$26.32$26.34
+0.08%		$26.64$26.15544,818 shs$4.32 billion
11/05/2021$25.62$26.32
+2.73%		$26.55$25.86736,020 shs$4.32 billion
11/04/2021$25.64$25.62
-0.08%		$25.63$25.20955,738 shs$4.20 billion
11/03/2021$24.70$25.64
+3.81%		$25.67$23.80698,631 shs$4.21 billion
11/02/2021$24.91$24.70
-0.84%		$24.92$24.54483,294 shs$4.05 billion
11/01/2021$23.76$24.91
+4.84%		$24.95$23.82676,907 shs$4.09 billion
10/29/2021$23.48$23.76
+1.19%		$23.86$23.56535,998 shs$3.90 billion
10/28/2021$23.19$23.48
+1.25%		$23.64$23.26462,103 shs$0.00
10/27/2021$24.25$23.19
-4.37%		$24.10$23.18583,904 shs$0.00
10/26/2021$24.52$24.25
-1.10%		$24.65$24.24433,841 shs$0.00
10/25/2021$24.52$24.52$24.69$24.37453,432 shs$0.00
10/22/2021$24.55$24.52
-0.12%		$24.94$24.27432,585 shs$0.00
10/21/2021$24.73$24.55
-0.73%		$24.87$24.28589,156 shs$0.00
10/20/2021$23.86$24.73
+3.65%		$24.74$23.75664,164 shs$0.00
10/19/2021$23.62$23.86
+1.02%		$23.91$23.44580,745 shs$0.00
This page was last updated on 1/20/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here

As Featured By:

MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

Twitter Facebook StockTwits

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.