NYSE · HOMB · stock
Home Bancshares INC (HOMB) stock price history
Every NYSE trading session of Home Bancshares INC from Jun 23, 2006 to Sep 28, 2026: 5,097 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HOMB adjusted close, 2006 to 2026
- $31.48
- All time high, 2026
- $31.70
- 52 week high, $25.47 low
- 5,097
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
HOMB key facts
- Home Bancshares INC (HOMB) closed at $28.86 on Sep 28, 2026 on NYSE.
- HOMB's all time high close is $31.48, set on Jul 28, 2026; its all time low close is $2.35 on Mar 9, 2009.
- HOMB's 52 week range is $25.47 to $31.70.
- HOMB returned +2.6% over the year to Sep 28, 2026 and +40.8% over five years.
- Over ten years HOMB returned +77%, +5.9% a year compounded.
- HOMB's deepest drawdown was -62.9% from Mar 1, 2017 to Mar 23, 2020.
- DataCedar holds 5,097 daily sessions of HOMB history from Jun 23, 2006 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
HOMB price chart, 2006 to 2026
HOMB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.6% |
| 3 months | -1.5% |
| 6 months | +10.1% |
| Year to date | +4.7% |
| 1 year | +2.6% |
| 3 years | +50.5% |
| 5 years | +40.8% |
| 10 years | +77.3% |
| Since Jun 23, 2006 | +895.5% |
| Compound annual growth, 20.3 years | +12.0% |
HOMB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $31.48 on Jul 28, 2026
- All time low close
- $2.35 on Mar 9, 2009
- 52 week high
- $31.70 on Jul 29, 2026
- 52 week low
- $25.47 on Mar 19, 2026
- Deepest drawdown
- -62.9% from Mar 1, 2017 to Mar 23, 2020, recovered Mar 8, 2021
- Best single session
- +16.7% on Sep 18, 2008
- Worst single session
- -15.8% on Mar 18, 2020
- Volatility, 1 year annualised
- 20.9%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2006
- 10.0×
- Best calendar year
- 2013, +129%
- Worst calendar year
- 2018, -28%
HOMB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Jun 23, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $27.35 | $31.70 | $25.47 | $28.86 | +5.5% | 291.3M | 185 |
| 2025 | $27.31 | $29.96 | $23.35 | $27.37 | +0.9% | 262.2M | 250 |
| 2024 | $23.34 | $31.53 | $20.88 | $27.12 | +15.0% | 245M | 252 |
| 2023 | $20.68 | $24.02 | $17.95 | $23.59 | +14.8% | 265.9M | 250 |
| 2022 | $21.58 | $23.50 | $17.50 | $20.54 | -3.7% | 256.6M | 251 |
| 2021 | $16.92 | $25.64 | $16.37 | $21.34 | +27.9% | 157.8M | 252 |
| 2020 | $16.36 | $17.54 | $8.11 | $16.68 | +2.3% | 213M | 253 |
| 2019 | $13.02 | $16.65 | $13.00 | $16.31 | +23.7% | 170.3M | 252 |
| 2018 | $18.48 | $20.06 | $12.39 | $13.19 | -28.2% | 201.3M | 251 |
| 2017 | $21.78 | $23.15 | $16.37 | $18.38 | -14.9% | 231.7M | 251 |
| 2016 | $15.30 | $22.24 | $12.95 | $21.58 | +39.3% | 150.5M | 252 |
| 2015 | $12.18 | $18.17 | $10.71 | $15.50 | +27.9% | 106.8M | 252 |
| 2014 | $13.90 | $13.90 | $10.33 | $12.12 | -12.9% | 110.5M | 252 |
| 2013 | $6.18 | $14.52 | $6.11 | $13.92 | +129.0% | 84.7M | 252 |
| 2012 | $4.79 | $6.57 | $4.49 | $6.08 | +29.4% | 74.5M | 250 |
| 2011 | $3.99 | $4.83 | $3.56 | $4.70 | +19.0% | 93.5M | 252 |
| 2010 | $3.91 | $4.77 | $3.53 | $3.95 | +1.6% | 89.7M | 252 |
| 2009 | $4.31 | $4.31 | $2.28 | $3.88 | -9.7% | 119.2M | 252 |
| 2008 | $3.04 | $5.57 | $2.78 | $4.30 | +40.2% | 85M | 253 |
| 2007 | $3.52 | $3.67 | $2.77 | $3.07 | -12.2% | 47M | 251 |
| 2006 | $3.07 | $3.67 | $2.90 | $3.49 | n/a | 33.3M | 132 |
HOMB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $28.86 | -2.0% |
| August 2026 | $29.46 | -5.2% |
| July 2026 | $31.07 | +8.8% |
| June 2026 | $28.55 | +6.7% |
| May 2026 | $26.76 | +0.4% |
| April 2026 | $26.66 | -0.2% |
| March 2026 | $26.71 | -1.9% |
| February 2026 | $27.24 | -4.3% |
| January 2026 | $28.47 | +4.0% |
| December 2025 | $27.37 | -1.0% |
| November 2025 | $27.64 | +5.9% |
| October 2025 | $26.11 | -5.6% |
About the HOMB data
Daily bars. 5,097 sessions from Jun 23, 2006 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 23, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HOMB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
HOMB share price history
