HOMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	41.56	41.70	41.16	41.24	41.24	-2.64%	2,657
Mar 19, 2026	42.40	42.50	42.16	42.36	42.36	-0.75%	2,371
Mar 18, 2026	43.22	43.33	42.68	42.68	42.68	-2.25%	1,744
Mar 17, 2026	43.82	43.82	43.64	43.66	43.66	0.27%	2,218
Mar 16, 2026	43.68	43.73	43.54	43.54	43.44	0.72%	2,203
Mar 13, 2026	43.28	43.38	43.23	43.23	43.13	0.07%	2,012
Mar 12, 2026	43.53	43.62	43.20	43.20	43.10	-1.80%	2,059
Mar 11, 2026	44.25	44.25	43.99	43.99	43.89	-1.47%	2,251
Mar 10, 2026	44.81	45.18	44.65	44.65	44.55	-0.59%	3,246
Mar 9, 2026	44.39	44.91	43.68	44.91	44.81	-0.61%	2,880
Mar 6, 2026	45.00	45.19	44.82	45.19	45.08	-1.64%	2,161
Mar 5, 2026	46.09	46.09	45.85	45.94	45.84	-1.50%	1,370
Mar 4, 2026	46.54	46.76	46.54	46.64	46.54	0.04%	1,410
Mar 3, 2026	46.05	46.93	46.03	46.62	46.52	-1.02%	2,304
Mar 2, 2026	46.86	47.14	46.86	47.10	46.99	-0.90%	1,354
Feb 27, 2026	47.38	47.68	47.18	47.53	47.42	-0.59%	1,767
Feb 26, 2026	47.34	47.83	47.34	47.81	47.70	1.19%	4,331
Feb 25, 2026	47.80	47.80	46.87	47.25	47.14	-1.53%	3,373
Feb 24, 2026	47.98	47.99	47.89	47.99	47.88	0.43%	2,144
Feb 23, 2026	47.94	47.94	47.56	47.78	47.67	-1.63%	2,068
Feb 20, 2026	48.45	48.79	48.45	48.57	48.46	0.26%	2,120
Feb 19, 2026	48.67	48.67	48.45	48.45	48.34	-1.21%	1,239
Feb 18, 2026	49.10	49.47	48.95	49.04	48.93	-0.21%	5,931
Feb 17, 2026	49.01	49.17	48.87	49.15	49.04	-0.67%	1,430
Feb 13, 2026	49.73	49.73	49.48	49.48	49.27	1.36%	1,138
Feb 12, 2026	50.01	50.01	48.79	48.82	48.61	-1.16%	1,349
Feb 11, 2026	49.56	49.56	49.39	49.39	49.18	-0.66%	1,831
Feb 10, 2026	49.13	49.79	49.13	49.72	49.51	2.25%	2,280
Feb 9, 2026	48.78	48.78	48.63	48.63	48.42	-0.46%	1,778
Feb 6, 2026	48.54	48.86	48.54	48.85	48.65	1.24%	1,111
Feb 5, 2026	48.25	48.26	48.25	48.26	48.05	-0.63%	1,184
Feb 4, 2026	48.18	48.71	48.18	48.56	48.36	2.34%	3,200
Feb 3, 2026	46.92	48.16	46.92	47.45	47.25	1.19%	3,428
Feb 2, 2026	46.98	47.07	46.85	46.89	46.69	0.26%	3,579
Jan 30, 2026	47.01	47.01	46.31	46.77	46.57	-1.37%	1,793
Jan 29, 2026	47.36	47.42	47.12	47.42	47.22	0.57%	4,408
Jan 28, 2026	47.40	47.40	47.15	47.15	46.95	-0.82%	4,674
Jan 27, 2026	47.55	47.70	47.54	47.54	47.34	-0.90%	3,244
Jan 26, 2026	48.04	48.06	47.81	47.97	47.77	-0.44%	5,758
Jan 23, 2026	48.38	48.38	48.02	48.18	47.98	-0.96%	5,282
Jan 22, 2026	49.12	49.32	48.58	48.65	48.44	-0.54%	6,289
Jan 21, 2026	48.41	49.09	48.41	48.91	48.70	1.44%	14,864
Jan 20, 2026	48.58	48.58	48.22	48.22	47.92	-2.13%	9,664
Jan 16, 2026	49.19	49.33	48.90	49.27	48.96	0.41%	2,596
Jan 15, 2026	49.09	49.09	49.06	49.07	48.76	1.25%	1,030
Jan 14, 2026	48.22	48.70	48.22	48.46	48.16	0.12%	1,972
Jan 13, 2026	48.38	48.41	48.38	48.41	48.10	0.19%	711
Jan 12, 2026	48.24	48.49	48.15	48.31	48.01	-0.09%	1,672
Jan 9, 2026	47.16	48.36	47.16	48.36	48.05	3.02%	14,028
Jan 8, 2026	45.71	46.98	45.71	46.94	46.64	2.62%	2,577