Home BancShares, Inc. - Price History
Monthly price history for HOMB (Home BancShares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $23.77 | $23.77 |
| March 2024 | $24.57 | $24.57 |
| February 2024 | $23.46 | $23.46 |
| January 2024 | $23.26 | $23.44 |
| December 2023 | $25.14 | $25.33 |
| November 2023 | $22.01 | $22.18 |
| October 2023 | $20.12 | $20.45 |
| September 2023 | $20.60 | $20.94 |
| August 2023 | $21.82 | $22.18 |
| July 2023 | $23.74 | $24.31 |
| June 2023 | $22.26 | $22.80 |
| May 2023 | $20.96 | $21.47 |
| April 2023 | $21.07 | $21.77 |
| March 2023 | $21.01 | $21.71 |
| February 2023 | $23.32 | $24.10 |
| January 2023 | $22.93 | $23.87 |
| December 2022 | $21.90 | $22.79 |
| November 2022 | $24.45 | $25.45 |
| October 2022 | $24.33 | $25.49 |
| September 2022 | $21.49 | $22.51 |
| August 2022 | $22.46 | $23.53 |
| July 2022 | $22.38 | $23.60 |
| June 2022 | $19.70 | $20.77 |
| May 2022 | $21.42 | $22.59 |
| April 2022 | $20.34 | $21.62 |
| March 2022 | $21.26 | $22.60 |
| February 2022 | $22.02 | $23.41 |
| January 2022 | $22.01 | $23.56 |
| December 2021 | $22.74 | $24.35 |
| November 2021 | $22.35 | $23.93 |
| October 2021 | $22.08 | $23.76 |
| September 2021 | $21.86 | $23.53 |
| August 2021 | $20.58 | $22.15 |
| July 2021 | $19.55 | $21.18 |
| June 2021 | $22.78 | $24.68 |
| May 2021 | $25.26 | $27.36 |
| April 2021 | $25.56 | $27.83 |
| March 2021 | $24.84 | $27.05 |
| February 2021 | $22.45 | $24.44 |
| January 2021 | $19.36 | $21.20 |
| December 2020 | $17.78 | $19.48 |
| November 2020 | $16.90 | $18.51 |
| October 2020 | $15.02 | $16.60 |
| September 2020 | $13.72 | $15.16 |
| August 2020 | $14.67 | $16.21 |
| July 2020 | $14.67 | $16.33 |
| June 2020 | $13.82 | $15.38 |
| May 2020 | $13 | $14.47 |
| April 2020 | $13.65 | $15.33 |
| March 2020 | $10.67 | $11.99 |
| February 2020 | $14.92 | $16.76 |
| January 2020 | $16.91 | $19.12 |
| December 2019 | $17.38 | $19.66 |
| November 2019 | $16.64 | $18.82 |
| October 2019 | $16.23 | $18.48 |
| September 2019 | $16.50 | $18.80 |
| August 2019 | $15.56 | $17.72 |
| July 2019 | $17.15 | $19.67 |
| June 2019 | $16.79 | $19.26 |
| May 2019 | $15.28 | $17.52 |
| April 2019 | $16.61 | $19.19 |
| March 2019 | $15.21 | $17.57 |
| February 2019 | $16.86 | $19.48 |
| January 2019 | $15.75 | $18.31 |
| December 2018 | $14.06 | $16.34 |
| November 2018 | $16.87 | $19.61 |
| October 2018 | $16.28 | $19.04 |
| September 2018 | $18.72 | $21.90 |
| August 2018 | $20.01 | $23.41 |
| July 2018 | $19.72 | $23.19 |
| June 2018 | $19.19 | $22.56 |
| May 2018 | $19.58 | $23.02 |
| April 2018 | $19.67 | $23.24 |
| March 2018 | $19.31 | $22.81 |
| February 2018 | $19.46 | $22.99 |
| January 2018 | $20.23 | $24.01 |
| December 2017 | $19.59 | $23.25 |
| November 2017 | $20.05 | $23.80 |
| October 2017 | $18.84 | $22.48 |
| September 2017 | $21.14 | $25.22 |
| August 2017 | $19.54 | $23.31 |
| July 2017 | $20.69 | $24.80 |
| June 2017 | $20.78 | $24.90 |
| May 2017 | $19.53 | $23.41 |
| April 2017 | $21.15 | $25.45 |
| March 2017 | $22.50 | $27.07 |
| February 2017 | $23.39 | $28.14 |
| January 2017 | $22.32 | $26.94 |
| December 2016 | $23.01 | $27.77 |
| November 2016 | $21.43 | $25.87 |
| October 2016 | $17.76 | $21.51 |
| September 2016 | $17.18 | $20.81 |
| August 2016 | $19.32 | $23.40 |
| July 2016 | $17.16 | $20.87 |
| June 2016 | $16.27 | $19.79 |
| May 2016 | $18.06 | $43.95 |
| April 2016 | $17.59 | $42.99 |
| March 2016 | $16.76 | $40.95 |
| February 2016 | $16.17 | $39.52 |
| January 2016 | $15.78 | $38.71 |
| December 2015 | $16.52 | $40.52 |
| November 2015 | $18.40 | $45.12 |
| October 2015 | $17.44 | $42.92 |
| September 2015 | $16.46 | $40.50 |
| August 2015 | $15.49 | $38.12 |
| July 2015 | $16.12 | $39.82 |
| June 2015 | $14.80 | $36.56 |
| May 2015 | $13.81 | $34.11 |
| April 2015 | $13.26 | $32.88 |
| March 2015 | $13.67 | $33.89 |
| February 2015 | $12.76 | $31.65 |
| January 2015 | $11.90 | $29.62 |
| December 2014 | $12.92 | $32.16 |
| November 2014 | $12.72 | $31.67 |
| October 2014 | $12.78 | $31.92 |
| September 2014 | $11.78 | $29.41 |
| August 2014 | $11.91 | $29.75 |
| July 2014 | $12 | $30.06 |
| June 2014 | $13.10 | $32.82 |
| May 2014 | $12.18 | $30.51 |
| April 2014 | $12.63 | $31.71 |
| March 2014 | $13.70 | $34.42 |
| February 2014 | $13.36 | $33.56 |
| January 2014 | $12.25 | $30.84 |
| December 2013 | $14.84 | $37.35 |
| November 2013 | $14.36 | $36.16 |
| October 2013 | $13.43 | $33.88 |
| September 2013 | $12.04 | $30.38 |
| August 2013 | $10.07 | $25.42 |
| July 2013 | $10.80 | $27.32 |
| June 2013 | $10.26 | $25.97 |
| May 2013 | $8.32 | $42.10 |
| April 2013 | $7.82 | $39.72 |
| March 2013 | $7.42 | $37.67 |
| February 2013 | $6.66 | $33.85 |
| January 2013 | $6.81 | $34.72 |
| December 2012 | $6.48 | $33.02 |
| November 2012 | $6.48 | $33.16 |
| October 2012 | $6.74 | $34.64 |
| September 2012 | $6.63 | $34.09 |
| August 2012 | $6.13 | $31.51 |
| July 2012 | $5.84 | $30.15 |
| June 2012 | $5.93 | $30.58 |
| May 2012 | $5.45 | $28.13 |
| April 2012 | $5.63 | $29.14 |
| March 2012 | $5.14 | $26.61 |
| February 2012 | $4.87 | $25.20 |
| January 2012 | $5.01 | $26.06 |
| December 2011 | $4.98 | $25.91 |
| November 2011 | $4.78 | $24.86 |
| October 2011 | $4.50 | $23.45 |
| September 2011 | $4.07 | $21.22 |
| August 2011 | $4.50 | $23.48 |
| July 2011 | $4.50 | $23.57 |
| June 2011 | $4.52 | $23.64 |
| May 2011 | $4.58 | $23.98 |
| April 2011 | $4.57 | $23.97 |
| March 2011 | $4.34 | $22.75 |
| February 2011 | $4.30 | $22.53 |
| January 2011 | $3.89 | $20.46 |
| December 2010 | $4.19 | $22.03 |
| November 2010 | $3.94 | $20.70 |
| October 2010 | $3.90 | $20.57 |
| September 2010 | $3.86 | $20.32 |
| August 2010 | $4.09 | $21.54 |
| July 2010 | $4.55 | $24.03 |
| June 2010 | $4.32 | $22.81 |
| May 2010 | $4.46 | $23.58 |
| April 2010 | $4.83 | $28.12 |
| March 2010 | $4.54 | $26.44 |
| February 2010 | $4.17 | $24.28 |
| January 2010 | $4.21 | $24.58 |
| December 2009 | $4.12 | $24.07 |
| November 2009 | $3.92 | $22.89 |
| October 2009 | $3.69 | $21.63 |
| September 2009 | $3.74 | $21.92 |
| August 2009 | $3.46 | $20.25 |
| July 2009 | $3.71 | $21.76 |
| June 2009 | $3.24 | $19.04 |
| May 2009 | $3.39 | $19.89 |
| April 2009 | $3.74 | $22.05 |
| March 2009 | $3.39 | $19.97 |
| February 2009 | $3.11 | $18.30 |
| January 2009 | $3.49 | $20.59 |
| December 2008 | $4.56 | $26.95 |
| November 2008 | $4.48 | $26.42 |
| October 2008 | $4.40 | $26.04 |
| September 2008 | $4.37 | $25.87 |
| August 2008 | $4.06 | $24.03 |
| July 2008 | $4.07 | $26.09 |
| June 2008 | $3.51 | $22.48 |
| May 2008 | $3.59 | $23 |
| April 2008 | $3.62 | $23.23 |
| March 2008 | $3.25 | $20.87 |
| February 2008 | $3.11 | $19.98 |
| January 2008 | $3.35 | $21.56 |
| December 2007 | $3.26 | $20.97 |
| November 2007 | $3.11 | $20.03 |
| October 2007 | $3.30 | $21.32 |
| September 2007 | $3.38 | $21.79 |
| August 2007 | $3.38 | $21.79 |
| July 2007 | $3.06 | $19.79 |
| June 2007 | $3.49 | $22.55 |
| May 2007 | $3.45 | $22.30 |
| April 2007 | $3.40 | $22.02 |
| March 2007 | $3.41 | $22.05 |
| February 2007 | $3.52 | $22.84 |
| January 2007 | $3.86 | $24.99 |
| December 2006 | $3.71 | $24.04 |
| November 2006 | $3.42 | $22.21 |
| October 2006 | $3.40 | $22.06 |
| September 2006 | $3.40 | $22.08 |
| August 2006 | $3.26 | $21.15 |
| July 2006 | $3.36 | $21.80 |
| June 2006 | $3.49 | $22.70 |
HOMB
List: Contenders
Price: $24.01
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.00%
Payout Ratio: 37.11%
Payout Ratio Range:
Dividend Per Share: 0.72 USD
Earnings Per Share: 1.94 USD
P/E Ratio: 12.22
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Volume: 439035
Market Capitalization: 4.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 19
DGR3: 10.21%
DGR5: 9.33%
DGR10: 12.59%