Get 20% lifetime commission for referring investors to digrin.com
here.
Home Bancshares, Inc. ( HOMB) - Price History
Monthly price history for HOMB (Home Bancshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $29.76 | $29.76 |
| August 2026 | $29.46 | $29.46 |
| July 2026 | $30.84 | $31.07 |
| June 2026 | $28.34 | $28.55 |
| May 2026 | $26.56 | $26.76 |
| April 2026 | $26.46 | $26.87 |
| March 2026 | $26.52 | $26.93 |
| February 2026 | $27.04 | $27.46 |
| January 2026 | $28.26 | $28.90 |
| December 2025 | $27.16 | $27.78 |
| November 2025 | $27.44 | $28.06 |
| October 2025 | $25.92 | $26.71 |
| September 2025 | $27.46 | $28.30 |
| August 2025 | $28.88 | $29.76 |
| July 2025 | $27.13 | $28.16 |
| June 2025 | $27.42 | $28.46 |
| May 2025 | $27.26 | $28.29 |
| April 2025 | $26.56 | $27.75 |
| March 2025 | $27.06 | $28.27 |
| February 2025 | $28.66 | $29.95 |
| January 2025 | $28.71 | $30.19 |
| December 2024 | $26.92 | $28.30 |
| November 2024 | $30.21 | $31.76 |
| October 2024 | $25.79 | $27.29 |
| September 2024 | $25.60 | $27.09 |
| August 2024 | $26.31 | $27.84 |
| July 2024 | $26.58 | $28.33 |
| June 2024 | $22.48 | $23.96 |
| May 2024 | $22.06 | $23.52 |
| April 2024 | $22.05 | $23.68 |
| March 2024 | $22.88 | $24.57 |
| February 2024 | $21.85 | $23.46 |
| January 2024 | $21.66 | $23.44 |
| December 2023 | $23.41 | $25.33 |
| November 2023 | $20.50 | $22.18 |
| October 2023 | $18.74 | $20.45 |
| September 2023 | $19.18 | $20.94 |
| August 2023 | $20.32 | $22.18 |
| July 2023 | $22.10 | $24.31 |
| June 2023 | $20.73 | $22.80 |
| May 2023 | $19.52 | $21.47 |
| April 2023 | $19.62 | $21.77 |
| March 2023 | $19.57 | $21.71 |
| February 2023 | $21.72 | $24.10 |
| January 2023 | $21.36 | $23.87 |
| December 2022 | $20.39 | $22.79 |
| November 2022 | $22.77 | $25.45 |
| October 2022 | $22.66 | $25.49 |
| September 2022 | $20.01 | $22.51 |
| August 2022 | $20.92 | $23.53 |
| July 2022 | $20.84 | $23.60 |
| June 2022 | $18.34 | $20.77 |
| May 2022 | $19.95 | $22.59 |
| April 2022 | $18.94 | $21.62 |
| March 2022 | $19.80 | $22.60 |
| February 2022 | $20.50 | $23.41 |
| January 2022 | $20.49 | $23.56 |
| December 2021 | $21.18 | $24.35 |
| November 2021 | $20.81 | $23.93 |
| October 2021 | $20.56 | $23.76 |
| September 2021 | $20.36 | $23.53 |
| August 2021 | $19.16 | $22.15 |
| July 2021 | $18.21 | $21.18 |
| June 2021 | $21.21 | $24.68 |
| May 2021 | $23.52 | $27.36 |
| April 2021 | $23.80 | $27.83 |
| March 2021 | $23.14 | $27.05 |
| February 2021 | $20.90 | $24.44 |
| January 2021 | $18.02 | $21.20 |
| December 2020 | $16.56 | $19.48 |
| November 2020 | $15.74 | $18.51 |
| October 2020 | $13.99 | $16.60 |
| September 2020 | $12.78 | $15.16 |
| August 2020 | $13.66 | $16.21 |
| July 2020 | $13.66 | $16.33 |
| June 2020 | $12.87 | $15.38 |
| May 2020 | $12.11 | $14.47 |
| April 2020 | $12.71 | $15.33 |
| March 2020 | $9.94 | $11.99 |
| February 2020 | $13.89 | $16.76 |
| January 2020 | $15.74 | $19.12 |
| December 2019 | $16.19 | $19.66 |
| November 2019 | $15.50 | $18.82 |
| October 2019 | $15.11 | $18.48 |
| September 2019 | $15.37 | $18.80 |
| August 2019 | $14.49 | $17.72 |
| July 2019 | $15.97 | $19.67 |
| June 2019 | $15.64 | $19.26 |
| May 2019 | $14.22 | $17.52 |
| April 2019 | $15.47 | $19.19 |
| March 2019 | $14.16 | $17.57 |
| February 2019 | $15.70 | $19.48 |
| January 2019 | $14.67 | $18.31 |
| December 2018 | $13.09 | $16.34 |
| November 2018 | $15.71 | $19.61 |
| October 2018 | $15.16 | $19.04 |
| September 2018 | $17.44 | $21.90 |
| August 2018 | $18.64 | $23.41 |
| July 2018 | $18.37 | $23.19 |
| June 2018 | $17.87 | $22.56 |
| May 2018 | $18.23 | $23.02 |
| April 2018 | $18.32 | $23.24 |
| March 2018 | $17.98 | $22.81 |
| February 2018 | $18.12 | $22.99 |
| January 2018 | $18.84 | $24.01 |
| December 2017 | $18.24 | $23.25 |
| November 2017 | $18.67 | $23.80 |
| October 2017 | $17.55 | $22.48 |
| September 2017 | $19.69 | $25.22 |
| August 2017 | $18.20 | $23.31 |
| July 2017 | $19.27 | $24.80 |
| June 2017 | $19.35 | $24.90 |
| May 2017 | $18.19 | $23.41 |
| April 2017 | $19.70 | $25.45 |
| March 2017 | $20.95 | $27.07 |
| February 2017 | $21.78 | $28.14 |
| January 2017 | $20.78 | $26.94 |
| December 2016 | $21.42 | $27.77 |
| November 2016 | $19.96 | $25.87 |
| October 2016 | $16.53 | $21.51 |
| September 2016 | $16 | $20.81 |
| August 2016 | $17.99 | $23.40 |
| July 2016 | $15.97 | $20.87 |
| June 2016 | $15.15 | $19.79 |
| May 2016 | $16.82 | $43.95 |
| April 2016 | $16.38 | $42.99 |
| March 2016 | $15.61 | $40.95 |
| February 2016 | $15.06 | $39.52 |
| January 2016 | $14.70 | $38.71 |
| December 2015 | $15.38 | $40.52 |
| November 2015 | $17.13 | $45.12 |
| October 2015 | $16.24 | $42.92 |
| September 2015 | $15.32 | $40.50 |
| August 2015 | $14.42 | $38.12 |
| July 2015 | $15.01 | $39.82 |
| June 2015 | $13.78 | $36.56 |
| May 2015 | $12.86 | $34.11 |
| April 2015 | $12.35 | $32.88 |
| March 2015 | $12.73 | $33.89 |
| February 2015 | $11.89 | $31.65 |
| January 2015 | $11.08 | $29.62 |
| December 2014 | $12.03 | $32.16 |
| November 2014 | $11.85 | $31.67 |
| October 2014 | $11.90 | $31.92 |
| September 2014 | $10.97 | $29.41 |
| August 2014 | $11.09 | $29.75 |
| July 2014 | $11.17 | $30.06 |
| June 2014 | $12.20 | $32.82 |
| May 2014 | $11.34 | $30.51 |
| April 2014 | $11.76 | $31.71 |
| March 2014 | $12.76 | $34.42 |
| February 2014 | $12.44 | $33.56 |
| January 2014 | $11.41 | $30.84 |
| December 2013 | $13.81 | $37.35 |
| November 2013 | $13.37 | $36.16 |
| October 2013 | $12.50 | $33.88 |
| September 2013 | $11.21 | $30.38 |
| August 2013 | $9.38 | $25.42 |
| July 2013 | $10.05 | $27.32 |
| June 2013 | $9.56 | $25.97 |
| May 2013 | $7.75 | $42.10 |
| April 2013 | $7.28 | $39.72 |
| March 2013 | $6.91 | $37.67 |
| February 2013 | $6.21 | $33.85 |
| January 2013 | $6.34 | $34.72 |
| December 2012 | $6.03 | $33.02 |
| November 2012 | $6.03 | $33.16 |
| October 2012 | $6.28 | $34.64 |
| September 2012 | $6.18 | $34.09 |
| August 2012 | $5.71 | $31.51 |
| July 2012 | $5.44 | $30.15 |
| June 2012 | $5.52 | $30.58 |
| May 2012 | $5.08 | $28.13 |
| April 2012 | $5.24 | $29.14 |
| March 2012 | $4.79 | $26.61 |
| February 2012 | $4.53 | $25.20 |
| January 2012 | $4.67 | $26.06 |
| December 2011 | $4.64 | $25.91 |
| November 2011 | $4.45 | $24.86 |
| October 2011 | $4.19 | $23.45 |
| September 2011 | $3.79 | $21.22 |
| August 2011 | $4.19 | $23.48 |
| July 2011 | $4.19 | $23.57 |
| June 2011 | $4.21 | $23.64 |
| May 2011 | $4.27 | $23.98 |
| April 2011 | $4.26 | $23.97 |
| March 2011 | $4.04 | $22.75 |
| February 2011 | $4 | $22.53 |
| January 2011 | $3.62 | $20.46 |
| December 2010 | $3.90 | $22.03 |
| November 2010 | $3.67 | $20.70 |
| October 2010 | $3.63 | $20.57 |
| September 2010 | $3.59 | $20.32 |
| August 2010 | $3.80 | $21.54 |
| July 2010 | $4.24 | $24.03 |
| June 2010 | $4.02 | $22.81 |
| May 2010 | $4.16 | $23.58 |
| April 2010 | $4.50 | $28.12 |
| March 2010 | $4.23 | $26.44 |
| February 2010 | $3.88 | $24.28 |
| January 2010 | $3.92 | $24.58 |
| December 2009 | $3.84 | $24.07 |
| November 2009 | $3.65 | $22.89 |
| October 2009 | $3.44 | $21.63 |
| September 2009 | $3.48 | $21.92 |
| August 2009 | $3.22 | $20.25 |
| July 2009 | $3.45 | $21.76 |
| June 2009 | $3.02 | $19.04 |
| May 2009 | $3.15 | $19.89 |
| April 2009 | $3.49 | $22.05 |
| March 2009 | $3.16 | $19.97 |
| February 2009 | $2.89 | $18.30 |
| January 2009 | $3.25 | $20.59 |
| December 2008 | $4.25 | $26.95 |
| November 2008 | $4.17 | $26.42 |
| October 2008 | $4.10 | $26.04 |
| September 2008 | $4.07 | $25.87 |
| August 2008 | $3.78 | $24.03 |
| July 2008 | $3.79 | $26.09 |
| June 2008 | $3.27 | $22.48 |
| May 2008 | $3.34 | $23 |
| April 2008 | $3.37 | $23.23 |
| March 2008 | $3.02 | $20.87 |
| February 2008 | $2.90 | $19.98 |
| January 2008 | $3.12 | $21.56 |
| December 2007 | $3.03 | $20.97 |
| November 2007 | $2.90 | $20.03 |
| October 2007 | $3.08 | $21.32 |
| September 2007 | $3.14 | $21.79 |
| August 2007 | $3.14 | $21.79 |
| July 2007 | $2.85 | $19.79 |
| June 2007 | $3.25 | $22.55 |
| May 2007 | $3.21 | $22.30 |
| April 2007 | $3.17 | $22.02 |
| March 2007 | $3.17 | $22.05 |
| February 2007 | $3.28 | $22.84 |
| January 2007 | $3.59 | $24.99 |
| December 2006 | $3.45 | $24.04 |
| November 2006 | $3.19 | $22.21 |
| October 2006 | $3.16 | $22.06 |
| September 2006 | $3.17 | $22.08 |
| August 2006 | $3.03 | $21.15 |
| July 2006 | $3.12 | $21.80 |
| June 2006 | $3.25 | $22.70 |
HOMB
Price: $29.76
52 week price:
Dividend Yield: 2.85%
5-year range yield:
Forward Dividend Yield: 3.09%
Payout Ratio: 40.84%
Payout Ratio Range:
Dividend Per Share: 0.92 USD
Earnings Per Share: 2.39 USD
P/E Ratio: 12.72
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 439035
Market Capitalization: 6.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 7.59%
DGR5: 8.77%
DGR10: 12.44%