HOMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	49.19	49.33	48.90	49.27	49.27	0.41%	2,596
Jan 15, 2026	49.09	49.09	49.06	49.07	49.07	1.25%	1,030
Jan 14, 2026	48.22	48.70	48.22	48.46	48.46	0.12%	1,972
Jan 13, 2026	48.38	48.41	48.38	48.41	48.40	0.19%	711
Jan 12, 2026	48.24	48.49	48.15	48.31	48.31	-0.09%	1,672
Jan 9, 2026	47.16	48.36	47.16	48.36	48.36	3.02%	14,028
Jan 8, 2026	45.71	46.98	45.71	46.94	46.94	2.62%	2,577
Jan 7, 2026	46.26	46.42	45.74	45.74	45.74	-1.07%	2,417
Jan 6, 2026	45.64	46.35	45.52	46.23	46.23	0.86%	2,753
Jan 5, 2026	45.69	46.09	45.52	45.84	45.84	0.58%	5,090
Jan 2, 2026	45.52	45.57	45.36	45.57	45.57	0.47%	1,301
Dec 31, 2025	45.48	45.48	45.36	45.36	45.36	-0.78%	1,653
Dec 30, 2025	45.59	45.72	45.59	45.72	45.72	-0.15%	1,026
Dec 29, 2025	45.90	45.91	45.68	45.79	45.71	-0.20%	1,941
Dec 26, 2025	45.74	45.88	45.69	45.88	45.81	0.01%	832
Dec 24, 2025	45.66	45.88	45.66	45.87	45.80	0.79%	1,075
Dec 23, 2025	45.45	45.52	45.45	45.52	45.44	-0.49%	2,103
Dec 22, 2025	45.69	45.75	45.65	45.74	45.67	0.21%	3,601
Dec 19, 2025	45.71	45.71	45.63	45.65	45.57	-1.18%	1,217
Dec 18, 2025	46.46	46.46	46.16	46.19	46.12	0.15%	2,143
Dec 17, 2025	45.83	46.12	45.83	46.12	46.05	0.19%	1,593
Dec 16, 2025	46.19	46.19	46.01	46.03	45.96	-0.84%	960
Dec 15, 2025	46.62	46.62	46.27	46.42	46.26	-0.05%	1,933
Dec 12, 2025	46.74	46.80	46.44	46.45	46.28	-0.31%	2,204
Dec 11, 2025	46.76	46.76	46.54	46.59	46.42	0.71%	5,442
Dec 10, 2025	46.31	46.31	46.26	46.26	46.10	2.15%	3,074
Dec 9, 2025	45.44	45.44	45.24	45.29	45.13	-0.74%	993
Dec 8, 2025	45.74	45.75	45.62	45.62	45.46	-1.24%	1,551
Dec 5, 2025	46.29	46.29	46.20	46.20	46.03	-0.33%	1,431
Dec 4, 2025	47.03	47.03	46.35	46.35	46.19	-1.31%	932
Dec 3, 2025	46.70	46.97	46.70	46.97	46.80	0.78%	1,555
Dec 2, 2025	46.74	46.74	46.60	46.60	46.44	-0.27%	1,657
Dec 1, 2025	46.92	46.97	46.73	46.73	46.56	-0.16%	2,337
Nov 28, 2025	46.82	46.86	46.79	46.81	46.64	-0.12%	923
Nov 26, 2025	46.79	47.05	46.79	46.86	46.70	0.78%	1,434
Nov 25, 2025	45.66	46.50	45.66	46.50	46.34	3.01%	998
Nov 24, 2025	45.25	45.25	45.01	45.14	44.98	-0.02%	1,541
Nov 21, 2025	45.24	45.36	45.15	45.15	44.99	3.72%	1,088
Nov 20, 2025	43.97	44.09	43.53	43.53	43.37	-0.17%	1,011
Nov 19, 2025	43.63	43.63	43.50	43.60	43.45	0.19%	881
Nov 18, 2025	43.32	43.52	43.32	43.52	43.37	-0.41%	1,488
Nov 17, 2025	44.22	44.22	43.70	43.70	43.46	-2.02%	1,750
Nov 14, 2025	44.62	44.73	44.60	44.60	44.35	-0.30%	6,998
Nov 13, 2025	44.74	44.74	44.74	44.74	44.48	-1.26%	857
Nov 12, 2025	45.50	45.50	45.30	45.30	45.05	-0.20%	1,594
Nov 11, 2025	45.00	45.40	45.00	45.40	45.14	1.25%	1,423
Nov 10, 2025	44.70	44.88	44.70	44.84	44.59	0.23%	1,053
Nov 7, 2025	44.26	44.73	44.26	44.73	44.48	1.24%	1,286
Nov 6, 2025	44.40	44.44	44.18	44.19	43.94	-1.02%	1,023
Nov 5, 2025	44.58	44.83	44.40	44.64	44.39	-0.09%	1,748