No.3
Disclosure
2026/11/07 01:24
四半期報告書（10-Q）
HOMB HOME BANCSHARES INCUS-listed
3 posts
HOME BANCSHARES INC (HOMB) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
HOME BANCSHARES INC (HOMB) Stock Price History
HOME BANCSHARES INC closed at $29.86 on Nov 6, 2026, +4.6% over 1 month, +8.7% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$30.45Nov 4
1-Month Low$28.18Oct 7
1-Week Change+0.3%vs Oct 30
1-Month Change+4.6%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $1,046 today (+4.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved +4.6%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $29.86 | −0.21 | −0.70% |
| Nov 5 (Thu) | $30.07 | −0.38 | −1.25% |
| Nov 4 (Wed) | $30.45 | +0.33 | +1.10% |
| Nov 3 (Tue) | $30.12 | −0.30 | −0.99% |
| Nov 2 (Mon) | $30.42 | +0.65 | +2.18% |
| Oct 30 (Fri) | $29.77 | −0.32 | −1.06% |
| Oct 29 (Thu) | $30.09 | +0.37 | +1.24% |
| Oct 28 (Wed) | $29.72 | −0.29 | −0.97% |
| Oct 27 (Tue) | $30.01 | −0.06 | −0.20% |
| Oct 26 (Mon) | $30.07 | −0.03 | −0.10% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$31.39Aug 14
3-Month Low$28.18Sep 30
1-Month Change+4.6%vs Oct 6
3-Month Change−3.1%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $969 today (−3.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved −3.1%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $29.86 | −0.21 | −0.70% |
| Nov 5 (Thu) | $30.07 | −0.38 | −1.25% |
| Nov 4 (Wed) | $30.45 | +0.33 | +1.10% |
| Nov 3 (Tue) | $30.12 | −0.30 | −0.99% |
| Nov 2 (Mon) | $30.42 | +0.65 | +2.18% |
| Oct 30 (Fri) | $29.77 | −0.32 | −1.06% |
| Oct 29 (Thu) | $30.09 | +0.37 | +1.24% |
| Oct 28 (Wed) | $29.72 | −0.29 | −0.97% |
| Oct 27 (Tue) | $30.01 | −0.06 | −0.20% |
| Oct 26 (Mon) | $30.07 | −0.03 | −0.10% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$31.48Jul 28
6-Month Low$25.68May 15
3-Month Change−3.1%vs Aug 6
6-Month Change+10.5%vs May 6
If you had invested $1,000 6 months ago, it would be worth $1,105 today (+10.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved +10.5%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $29.86 | +0.3% |
| Oct 2026 | $29.77 | +5.6% |
| Sep 2026 | $28.18 | −4.3% |
| Aug 2026 | $29.46 | −5.2% |
| Jul 2026 | $31.07 | +8.8% |
| Jun 2026 | $28.55 | +6.7% |
| May 2026 | $26.76 | −0.4% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$31.48Jul 28
52-Week Low$25.68May 15
Year to Date+7.5%vs Dec 31
From 52-Week High−5.1%Jul 28
If you had invested $1,000 1 year ago, it would be worth $1,087 today (+8.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved +8.7%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $29.86 | +0.3% |
| Oct 2026 | $29.77 | +5.6% |
| Sep 2026 | $28.18 | −4.3% |
| Aug 2026 | $29.46 | −5.2% |
| Jul 2026 | $31.07 | +8.8% |
| Jun 2026 | $28.55 | +6.7% |
| May 2026 | $26.76 | −0.4% |
| Apr 2026 | $26.87 | −0.2% |
| Mar 2026 | $26.93 | −1.9% |
| Feb 2026 | $27.46 | −5.0% |
| Jan 2026 | $28.90 | +4.0% |
| Dec 2025 | $27.78 | −1.0% |
| Nov 2025 | $28.06 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$31.76Nov 25, 2024
3-Year Low$20.77Nov 6, 2023
Annualized Return+12.9%
Max Drawdown−20.9%
If you had invested $1,000 3 years ago, it would be worth $1,438 today (+43.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved +43.8%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $29.86 | +7.5% |
| 2025 | $27.78 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$31.76Nov 25, 2024
5-Year Low$19.92May 8, 2023
Annualized Return+2.8%
Max Drawdown−23.3%
If you had invested $1,000 5 years ago, it would be worth $1,149 today (+14.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved +14.9%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $29.86 | +7.5% |
| 2025 | $27.78 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$31.76Nov 2024
All-Time Low$4.16Feb 2009
Total Change+550.8%vs Jul 2006
Annualized Return+9.6%
If you had invested $1,000 in Jul 2006, it would be worth $6,508 today (+550.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +465.8%, while this stock moved +550.8%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $29.86 | +7.5% |
| 2025 | $27.78 | −1.8% |
| 2024 | $28.30 | +11.7% |
| 2023 | $25.33 | +11.1% |
| 2022 | $22.79 | −6.4% |
| 2021 | $24.35 | +25.0% |
| 2020 | $19.48 | −0.9% |
| 2019 | $19.66 | +20.3% |
| 2018 | $16.34 | −29.7% |
| 2017 | $23.25 | −16.3% |
| 2016 | $27.77 | +37.1% |
| 2015 | $20.26 | +26.0% |
| 2014 | $16.08 | −13.9% |
| 2013 | $18.68 | +126.2% |
| 2012 | $8.26 | +27.5% |
| 2011 | $6.48 | +17.6% |
| 2010 | $5.51 | +0.7% |
| 2009 | $5.47 | −10.7% |
| 2008 | $6.13 | +38.8% |
| 2007 | $4.41 | −12.8% |
| 2006 | $5.06 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Jul 2006). Please check the latest prices before trading.
Recent SEC filings (EDGAR)
- 11/06 11:24 10-Q
- 11/05 07:59 8-K その他の重要事象（Item 8.01）
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.2
Disclosure
2026/11/05 21:59
臨時報告（重要事象）（8-K）
その他の重要事象（Item 8.01）
その他の重要事象（Item 8.01）
Delete
No.1
Disclosure
2026/10/15 06:18
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
Delete
Write on the HOME BANCSHARES INC board
More US stocks in English
- Honeywell AerospaceHONA
- Robinhood MarketsHOOD
- HOPE BANCORP INCHOPE
- HORNBECK OFFSHORE SERVICES, INC.HOS
- Host Digital Inc.HOST
- Hour Loop, IncHOUR
- HOVNANIAN ENTERPRISES INCHOV
- New Horizon Aircraft Ltd.HOVR
- Werewolf Therapeutics, Inc.HOWL
- Helmerich & Payne, Inc.HP
- Helport AI LtdHPAI
- Hewlett Packard EnterpriseHPE