HOMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	48.54	48.86	48.54	48.85	48.85	1.24%	1,111
Feb 5, 2026	48.25	48.26	48.25	48.26	48.25	-0.63%	1,086
Feb 4, 2026	48.18	48.71	48.18	48.56	48.56	2.34%	3,200
Feb 3, 2026	46.92	48.16	46.92	47.45	47.45	1.19%	3,425
Feb 2, 2026	46.98	47.07	46.85	46.89	46.89	0.26%	3,579
Jan 30, 2026	47.01	47.01	46.31	46.77	46.77	-1.37%	1,793
Jan 29, 2026	47.36	47.42	47.12	47.42	47.42	0.57%	4,408
Jan 28, 2026	47.40	47.40	47.15	47.15	47.15	-0.82%	4,674
Jan 27, 2026	47.55	47.70	47.54	47.54	47.54	-0.90%	3,244
Jan 26, 2026	48.04	48.06	47.81	47.97	47.97	-0.44%	5,758
Jan 23, 2026	48.38	48.38	48.02	48.18	48.18	-0.96%	5,282
Jan 22, 2026	49.12	49.32	48.58	48.65	48.65	-0.54%	6,288
Jan 21, 2026	48.41	49.09	48.41	48.91	48.91	1.44%	14,864
Jan 20, 2026	48.58	48.58	48.22	48.22	48.12	-2.13%	9,664
Jan 16, 2026	49.19	49.33	48.90	49.27	49.17	0.41%	2,596
Jan 15, 2026	49.09	49.09	49.06	49.07	48.97	1.25%	1,030
Jan 14, 2026	48.22	48.70	48.22	48.46	48.37	0.12%	1,972
Jan 13, 2026	48.38	48.41	48.38	48.41	48.31	0.19%	711
Jan 12, 2026	48.24	48.49	48.15	48.31	48.22	-0.09%	1,672
Jan 9, 2026	47.16	48.36	47.16	48.36	48.26	3.02%	14,028
Jan 8, 2026	45.71	46.98	45.71	46.94	46.84	2.62%	2,577
Jan 7, 2026	46.26	46.42	45.74	45.74	45.65	-1.07%	2,417
Jan 6, 2026	45.64	46.35	45.52	46.23	46.14	0.86%	2,753
Jan 5, 2026	45.69	46.09	45.52	45.84	45.75	0.58%	5,090
Jan 2, 2026	45.52	45.57	45.36	45.57	45.48	0.47%	1,301
Dec 31, 2025	45.48	45.48	45.36	45.36	45.27	-0.78%	1,653
Dec 30, 2025	45.59	45.72	45.59	45.72	45.62	-0.15%	1,026
Dec 29, 2025	45.90	45.91	45.68	45.79	45.62	-0.20%	1,941
Dec 26, 2025	45.74	45.88	45.69	45.88	45.71	0.01%	832
Dec 24, 2025	45.66	45.88	45.66	45.87	45.71	0.79%	1,075
Dec 23, 2025	45.45	45.52	45.45	45.52	45.35	-0.49%	2,103
Dec 22, 2025	45.69	45.75	45.65	45.74	45.57	0.21%	3,601
Dec 19, 2025	45.71	45.71	45.63	45.65	45.48	-1.18%	1,217
Dec 18, 2025	46.46	46.46	46.16	46.19	46.02	0.15%	2,143
Dec 17, 2025	45.83	46.12	45.83	46.12	45.95	0.19%	1,593
Dec 16, 2025	46.19	46.19	46.01	46.03	45.87	-0.84%	960
Dec 15, 2025	46.62	46.62	46.27	46.42	46.17	-0.05%	1,933
Dec 12, 2025	46.74	46.80	46.44	46.45	46.19	-0.31%	2,204
Dec 11, 2025	46.76	46.76	46.54	46.59	46.33	0.71%	5,442
Dec 10, 2025	46.31	46.31	46.26	46.26	46.00	2.15%	3,074
Dec 9, 2025	45.44	45.44	45.24	45.29	45.04	-0.74%	993
Dec 8, 2025	45.74	45.75	45.62	45.62	45.37	-1.24%	1,551
Dec 5, 2025	46.29	46.29	46.20	46.20	45.94	-0.33%	1,431
Dec 4, 2025	47.03	47.03	46.35	46.35	46.09	-1.31%	932
Dec 3, 2025	46.70	46.97	46.70	46.97	46.70	0.78%	1,555
Dec 2, 2025	46.74	46.74	46.60	46.60	46.34	-0.27%	1,657
Dec 1, 2025	46.92	46.97	46.73	46.73	46.47	-0.16%	2,337
Nov 28, 2025	46.82	46.86	46.79	46.81	46.55	-0.12%	923
Nov 26, 2025	46.79	47.05	46.79	46.86	46.60	0.78%	1,434
Nov 25, 2025	45.66	46.50	45.66	46.50	46.24	3.01%	998