Stock listing
Tradegate:H5C Home BancShares, Inc. Aktie
German listing (Tradegate) of Home BancShares, Inc. · home listing NYSE:HOMB
Follow Home BancShares, Inc. into a list and get an email when it puts out news.
Home listing price · NYSE:HOMB
$30.12 USD -0.30 (-1.0%)
Close on Nov 3, 2026 · This listing has no price on 6ix; the price shown is the home listing's, NYSE:HOMB
- Day range
- $30.05 – $30.46 USDNov 3, 2026
- Volume
- 1.33M sharesNov 3, 2026
- Market cap
- $6.00B USDAt the close on Nov 3, 2026 · price × 199.2M shares outstanding
- 52-week range
- $25.50 – $31.70 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $45.44M USDMedian day 1.40M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:HOMB · Home | $30.12 USD | -0.30 (-1.0%) | 1,330,611 | $30.34 | $30.46 | $30.05 | $30.42 | Close on Nov 3, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NYSE:HOMB · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $30.12 | -0.30 | -1.0% | $30.34 | $30.46 | $30.05 | 1,330,611 | |
| $30.42 | +0.65 | +2.2% | $29.93 | $30.62 | $29.80 | 1,538,543 | |
| $29.77 | -0.32 | -1.1% | $30.35 | $30.35 | $29.71 | 1,386,588 | |
| $30.09 | +0.37 | +1.2% | $30.07 | $30.29 | $30.00 | 1,122,492 | |
| $29.72 | -0.29 | -1.0% | $30.05 | $30.06 | $29.41 | 1,604,312 | |
| $30.01 | -0.06 | -0.2% | $30.12 | $30.18 | $29.85 | 1,644,849 | |
| $30.07 | -0.03 | -0.1% | $30.23 | $30.42 | $30.02 | 1,377,321 | |
| $30.10 | -0.05 | -0.2% | $29.97 | $30.30 | $29.91 | 1,670,564 | |
| $30.15 | +0.78 | +2.7% | $29.53 | $30.23 | $29.43 | 1,533,331 | |
| $29.37 | -0.02 | -0.1% | $29.48 | $29.54 | $29.21 | 1,615,321 | |
| $29.39 | +0.26 | +0.9% | $29.20 | $29.69 | $29.20 | 2,241,260 | |
| $29.13 | -0.07 | -0.2% | $29.14 | $29.20 | $28.97 | 2,658,451 | |
| $29.20 | +0.33 | +1.1% | $29.05 | $29.46 | $28.86 | 2,375,800 | |
| $28.87 | +0.58 | +2.1% | $27.75 | $28.87 | $27.60 | 4,760,300 | |
| $28.29 | -0.07 | -0.2% | $28.00 | $28.35 | $28.00 | 1,956,000 | |
| $28.36 | -0.14 | -0.5% | $28.68 | $28.72 | $28.23 | 1,202,200 | |
| $28.50 | +0.25 | +0.9% | $28.33 | $28.67 | $28.30 | 1,171,600 | |
| $28.25 | -0.23 | -0.8% | $28.42 | $28.44 | $28.20 | 1,033,700 | |
| $28.48 | +0.30 | +1.1% | $28.05 | $28.55 | $27.99 | 1,570,500 | |
| $28.18 | -0.37 | -1.3% | $28.34 | $28.34 | $28.02 | 1,184,800 | |
| $28.55 | -0.02 | -0.1% | $28.68 | $28.87 | $28.46 | 1,413,400 | |
| $28.57 | -0.10 | -0.3% | $28.67 | $28.77 | $28.30 | 1,664,100 | |
| $28.67 | +0.11 | +0.4% | $28.70 | $28.95 | $28.52 | 1,764,400 | |
| $28.56 | +0.38 | +1.3% | $28.02 | $28.58 | $27.73 | 1,628,400 | |
| $28.18 | -0.23 | -0.8% | $28.47 | $28.61 | $28.03 | 1,568,700 | |
| $28.41 | -0.45 | -1.6% | $28.87 | $28.97 | $28.35 | 1,277,900 | |
| $28.86 | -0.33 | -1.1% | $29.17 | $29.17 | $28.79 | 1,202,400 | |
| $29.19 | +0.23 | +0.8% | $28.99 | $29.31 | $28.96 | 1,591,700 | |
| $28.96 | +0.12 | +0.4% | $28.99 | $29.12 | $28.71 | 1,643,000 | |
| $28.84 | -0.30 | -1.0% | $29.11 | $29.25 | $28.83 | 1,160,600 | |
| $29.14 | -0.47 | -1.6% | $29.79 | $29.85 | $29.14 | 1,655,900 | |
| $29.61 | -0.18 | -0.6% | $29.87 | $29.96 | $29.61 | 1,158,900 | |
| $29.79 | +0.03 | +0.1% | $29.72 | $29.81 | $29.50 | 4,077,600 | |
| $29.76 | +0.02 | +0.1% | $30.02 | $30.09 | $29.70 | 1,035,700 | |
| $29.74 | -0.47 | -1.6% | $30.13 | $30.15 | $29.28 | 1,861,800 | |
| $30.21 | +0.21 | +0.7% | $30.08 | $30.36 | $30.01 | 1,478,000 | |
| $30.00 | +0.03 | +0.1% | $29.99 | $30.25 | $29.90 | 1,836,700 | |
| $29.97 | +0.20 | +0.7% | $30.09 | $30.16 | $29.58 | 1,126,700 | |
| $29.77 | +0.06 | +0.2% | $29.77 | $29.80 | $29.42 | 1,515,000 | |
| $29.71 | -0.08 | -0.3% | $29.71 | $29.98 | $29.53 | 1,438,300 | |
| $29.79 | -0.36 | -1.2% | $30.17 | $30.20 | $29.77 | 1,226,500 | |
| $30.15 | +0.15 | +0.5% | $29.88 | $30.28 | $29.88 | 1,036,500 | |
| $30.00 | +0.31 | +1.0% | $29.85 | $30.17 | $29.75 | 1,390,500 | |
| $29.69 | +0.59 | +2.0% | $29.30 | $29.84 | $29.27 | 1,585,100 | |
| $29.10 | -0.36 | -1.2% | $29.46 | $29.68 | $29.09 | 1,293,900 | |
| $29.46 | -0.16 | -0.5% | $29.57 | $29.61 | $29.39 | 1,691,000 | |
| $29.62 | -0.05 | -0.2% | $29.82 | $29.96 | $29.62 | 1,154,900 | |
| $29.67 | -0.15 | -0.5% | $29.54 | $29.77 | $29.41 | 1,221,700 | |
| $29.82 | -0.08 | -0.3% | $29.97 | $30.09 | $29.79 | 1,911,000 | |
| $29.90 | -0.16 | -0.5% | $30.17 | $30.17 | $29.80 | 1,082,900 | |
| $30.06 | -0.21 | -0.7% | $30.23 | $30.59 | $30.05 | 873,100 | |
| $30.27 | +0.08 | +0.3% | $30.38 | $30.50 | $30.17 | 1,200,300 | |
| $30.19 | -0.22 | -0.7% | $30.26 | $30.48 | $30.19 | 1,177,200 | |
| $30.41 | -0.56 | -1.8% | $31.00 | $31.14 | $30.32 | 1,378,300 | |
| $30.97 | -0.14 | -0.5% | $31.35 | $31.35 | $30.84 | 1,151,800 | |
| $31.11 | -0.28 | -0.9% | $31.17 | $31.53 | $31.11 | 1,809,400 | |
| $31.39 | +0.04 | +0.1% | $31.27 | $31.54 | $31.05 | 1,086,000 | |
| $31.35 | +0.23 | +0.7% | $31.30 | $31.43 | $31.10 | 1,158,400 | |
| $31.12 | +0.11 | +0.4% | $30.78 | $31.13 | $30.74 | 1,293,100 | |
| $31.01 | +0.25 | +0.8% | $30.74 | $31.17 | $30.73 | 1,243,600 | |
| $30.76 | -0.05 | -0.2% | $30.60 | $30.88 | $30.60 | 1,403,800 | |
| $30.81 | -0.02 | -0.1% | $30.69 | $30.95 | $30.51 | 919,900 | |
| $30.83 | -0.38 | -1.2% | $31.46 | $31.46 | $30.79 | 1,088,600 | |
| $31.21 | -0.20 | -0.6% | $31.53 | $31.60 | $31.18 | 1,409,600 | |
| $31.41 | +0.13 | +0.4% | $31.24 | $31.66 | $31.09 | 1,403,100 | |
| $31.28 | +0.21 | +0.7% | $30.97 | $31.54 | $30.97 | 1,823,100 |
- Ticker
- Tradegate:H5C
- Asset type
- Stock
- Exchange
- Tradegate
- Currency
- EUR
What changed lately
Latest news release · Oct 21, 2026
Home BancShares, Inc. Increases Share Repurchase Program and Announces Fourth Quarter Cash Dividend
Latest earnings call · Oct 15, 2026
Home Bancshares (NYSE:HOMB) Q3 2026 Earnings Call
Replay and transcript
Latest deck · Oct 15, 2026
Q3 2026 Earnings Presentation
Earnings · 14 slides
Calls
Replays
Home Bancshares (NYSE:HOMB) Q3 2026 Earnings Call
Thu, Oct 15, 2026 · 2:00 PM ET
Watch TranscriptHome Bancshares (NYSE:HOMB) Q2 2026 Earnings Call
Thu, Jul 16, 2026 · 2:00 PM ET
Watch TranscriptHome Bancshares (NYSE:HOMB) Q1 2026 Earnings Call
Thu, Apr 16, 2026 · 2:00 PM ET
Watch Transcript
Latest news
Home BancShares, Inc. Increases Share Repurchase Program and Announces Fourth Quarter Cash Dividend
Oct 21, 2026
Closed $30.15 (+2.7%) on Oct 22, 2026
Home BancShares Reports Record Third Quarter Net Income, Bringing the Company Closer to a Half-Billion-Dollar Year
Oct 14, 2026
Closed $28.87 (+2.1%) on Oct 15, 2026
Home BancShares, Inc. Announces Recognition in Forbes Top-Performing Banks and Bank Director RankingBanking
Sep 18, 2026
Closed $29.61 (-0.6%) on Sep 21, 2026
Home Bancshares, Inc. Announces Third Quarter Earnings Release Date And Conference Call
Sep 14, 2026
Closed $30.21 (+0.7%) on Sep 15, 2026
Home BancShares, Inc. and Centennial Bank Mourn the Passing of Tracy French
Aug 3, 2026
Closed $31.41 (+0.4%) on Aug 4, 2026
Home BancShares, Inc. Announces Increase in Quarterly Dividend
Jul 22, 2026
Closed $30.73 (+1.1%) on Jul 23, 2026
Record Revenue and Successful Mountain Commerce Bancorp Acquisition Drive Strong Second Quarter Results for HOMB
Jul 15, 2026
Closed $30.69 (+4.8%) on Jul 16, 2026
Home Bancshares, Inc. Announces Second Quarter Earnings Release Date and Conference Call
Jun 15, 2026
Closed $28.00 (+0.6%) on Jun 16, 2026
Quarterly Report for Quarter Ending March 31, 2026 (Form 10-Q)
May 5, 2026
Closed $27.03 (+1.2%) on May 6, 2026
Home BancShares, Inc. Announces Second Quarter Dividend
Apr 22, 2026
Closed $26.82 (+0.5%) on Apr 23, 2026
Decks
Q3 2026 Earnings Presentation
Earnings · 14 slides · Oct 15, 2026
Q2 2026 Earnings Presentation
Earnings · 14 slides · Jul 15, 2026
Q1 2026 Earnings Presentation
Earnings · 14 slides · Apr 15, 2026
Q4 2025 Earnings Presentation
Earnings · 13 slides · Jan 15, 2026
Home BancShares, Inc. on 6ix
- News releases
- 20 in the last 12 months · 28 in all · newest Oct 21, 2026 · oldest 2025
- Calls
- 25 calls with a replay · 25 with a transcript · latest Oct 15, 2026
- Decks
- 31 decks · latest Oct 15, 2026
Where Home BancShares, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:HOMB · Home listing | NYSE | United States | USD |
| BOATS:HOMB | BOATS | United States | USD |
| Tradegate:H5C · This page | Tradegate | Germany | EUR |
Log in to ask 6ix AI your own questions about Home BancShares, Inc.