Home Bancshares, Inc.
HOMBNYSEFinancial Services● Active
$27.25
+$0.13(+0.46%)
Market Cap$5.5B
P/E Ratio—
52W High$30.83
52W Low$25.5
Home Bancshares, Inc.（HOMB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
homb · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$32.91
Nov 25, 2024
-17.2% from here
5-Year Low5Y
$19.61
Oct 25, 2023
+39.0% from low
IPO Priceadj.
$4.21
Jun 23, 2006
+547.6% since IPO
1 Year Ago
$28.57
Jun 9, 2025
-4.6% in 1Y
5 Years Ago
$27.55
Jun 8, 2021
-1.0% in 5Y
10 Years Ago
$22.30
Jun 8, 2016
+22.3% in 10Y
Historical Price Data · HOMB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $27.16 | $27.34 | $27.16 | $27.26 | $27.26 | 353K | +0.35% |
| Jun 5, 2026 | $26.95 | $27.30 | $26.88 | $27.12 | $27.12 | 1.1M | +0.63% |
| Jun 4, 2026 | $26.63 | $26.92 | $26.59 | $26.84 | $26.84 | 1.5M | +0.79% |
| Jun 3, 2026 | $26.52 | $26.70 | $26.13 | $26.15 | $26.15 | 1.6M | -1.40% |
| Jun 2, 2026 | $26.22 | $26.88 | $26.22 | $26.75 | $26.75 | 1.5M | +2.02% |
| Jun 1, 2026 | $26.43 | $26.56 | $26.17 | $26.35 | $26.35 | 1.3M | -0.30% |
| May 29, 2026 | $26.80 | $26.98 | $26.72 | $26.76 | $26.76 | 1.7M | -0.15% |
| May 28, 2026 | $26.60 | $26.91 | $26.48 | $26.88 | $26.88 | 1.3M | +1.05% |
| May 27, 2026 | $26.83 | $26.95 | $26.59 | $26.68 | $26.68 | 1.3M | -0.56% |
| May 26, 2026 | $26.61 | $26.94 | $26.52 | $26.79 | $26.79 | 1.5M | +0.68% |
| May 22, 2026 | $26.37 | $26.80 | $26.37 | $26.61 | $26.61 | 1.2M | +0.91% |
| May 21, 2026 | $26.44 | $26.68 | $26.20 | $26.60 | $26.60 | 1.6M | +0.61% |
| May 20, 2026 | $26.17 | $26.72 | $26.00 | $26.58 | $26.58 | 1.6M | +1.57% |
| May 19, 2026 | $26.09 | $26.22 | $25.81 | $26.11 | $26.11 | 1.4M | +0.08% |
| May 18, 2026 | $25.53 | $26.18 | $25.53 | $26.09 | $26.09 | 1.1M | +2.19% |
| May 15, 2026 | $25.93 | $25.98 | $25.50 | $25.68 | $25.68 | 1.7M | -0.96% |
| May 14, 2026 | $25.99 | $26.23 | $25.82 | $25.85 | $25.85 | 1.3M | -0.54% |
| May 13, 2026 | $25.85 | $26.07 | $25.66 | $25.76 | $25.76 | 1.6M | -0.35% |
| May 12, 2026 | $26.32 | $26.40 | $25.81 | $26.28 | $26.28 | 1.4M | -0.15% |
| May 11, 2026 | $26.85 | $26.85 | $26.13 | $26.25 | $26.25 | 1.9M | -2.23% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HOMB
Jan 1 → Dec 31 · 6 years2026-1.8%$27.76 → $27.25
-1.8%
2025-2.5%$28.50 → $27.78
-2.5%
2024+12.9%$25.07 → $28.30
+12.9%
2023+10.4%$22.94 → $25.33
+10.4%
2022-7.5%$24.63 → $22.79
-7.5%
2021-11.0%$27.37 → $24.35
-11.0%
Best Year2024 · +12.9%
Worst Year2021 · -11.0%
Positive Years2 / 6
Avg Annual Return+0.1%
6Y Total Return-0.4%
6Y CAGR~-0.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.41+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,814.72+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.59+0.00%
Mkt Cap $837.6B
Visa Inc.
V
$320.45+0.00%
Mkt Cap $614.2B
Mastercard Incorporated
MA
$487.28+0.00%
Mkt Cap $430.6B
Bank of America Corporation
BAC
$53.99+0.00%
Mkt Cap $383.2B
Royal Bank of Canada
RY.TO
$272.82+0.00%
Mkt Cap $381.0B
Morgan Stanley
MS
$215.19+0.00%
Mkt Cap $339.4B
HSBC Holdings plc
HSBC
$91.83+0.00%
Mkt Cap $315.6B
The Goldman Sachs Group, Inc.
GS
$1,057.83+0.00%
Mkt Cap $312.1BWhat If You Invested in HOMB?
If you invested $1,000 in HOMB 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,223
Total Return+22.3%
CAGR~+2.0% / yr
Profit+$223
Based on Jun 8, 2016 · $22.30Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Home Bancshares, Inc.（HOMB）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $27.27。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HOMB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HOMB 历史股价FMP 日线复权 OHLCV