HOMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	46.86	46.88	46.35	46.57	46.57	-1.11%	2,694
Jan 28, 2025	47.11	47.26	47.08	47.09	47.09	-1.03%	1,049
Jan 27, 2025	46.55	47.63	46.55	47.58	47.58	2.08%	6,600
Jan 24, 2025	46.45	46.84	46.45	46.61	46.61	0.03%	4,951
Jan 23, 2025	46.47	46.79	46.34	46.60	46.60	0.01%	8,915
Jan 22, 2025	46.77	46.77	46.53	46.59	46.59	-1.07%	1,960
Jan 21, 2025	47.33	47.33	47.09	47.10	47.01	0.80%	1,672
Jan 17, 2025	46.84	46.84	46.66	46.72	46.63	0.35%	6,604
Jan 16, 2025	45.99	46.56	45.82	46.56	46.47	1.04%	1,740
Jan 15, 2025	46.04	46.26	46.04	46.09	46.00	1.83%	6,669
Jan 14, 2025	44.73	45.26	44.73	45.26	45.17	2.53%	6,638
Jan 13, 2025	43.54	44.14	43.54	44.14	44.06	0.87%	4,921
Jan 10, 2025	44.13	44.13	43.72	43.76	43.67	-1.87%	6,794
Jan 8, 2025	44.13	44.69	44.13	44.60	44.51	0.61%	4,182
Jan 7, 2025	45.04	45.04	44.30	44.33	44.24	-1.17%	6,391
Jan 6, 2025	45.52	45.67	44.82	44.85	44.76	-1.35%	5,914
Jan 3, 2025	44.99	45.47	44.99	45.47	45.38	1.19%	1,888
Jan 2, 2025	45.44	45.44	44.85	44.93	44.84	-0.83%	11,232
Dec 31, 2024	45.27	45.37	45.12	45.31	45.22	0.44%	5,968
Dec 30, 2024	44.83	45.11	44.83	45.11	45.02	-0.52%	1,908
Dec 27, 2024	45.83	45.83	45.29	45.34	45.19	-1.29%	4,001
Dec 26, 2024	45.91	45.97	45.74	45.94	45.78	-	6,857
Dec 24, 2024	45.52	45.94	45.52	45.94	45.78	0.86%	1,463
Dec 23, 2024	45.48	45.54	45.31	45.54	45.39	-0.30%	5,438
Dec 20, 2024	44.65	45.96	44.65	45.68	45.53	1.56%	3,862
Dec 19, 2024	45.78	45.78	44.98	44.98	44.82	-1.86%	6,871
Dec 18, 2024	47.73	47.73	45.83	45.83	45.67	-3.97%	1,099
Dec 17, 2024	48.02	48.03	47.64	47.72	47.56	-1.14%	4,131
Dec 16, 2024	48.65	48.66	48.25	48.27	48.03	-0.34%	5,149
Dec 13, 2024	48.48	48.49	48.29	48.43	48.19	-0.85%	2,557
Dec 12, 2024	48.99	49.19	48.85	48.85	48.61	-0.82%	4,346
Dec 11, 2024	49.62	49.62	49.25	49.25	49.01	-0.19%	1,109
Dec 10, 2024	49.97	49.97	49.35	49.35	49.10	-1.43%	2,415
Dec 9, 2024	50.26	50.26	50.05	50.06	49.81	0.32%	2,231
Dec 6, 2024	49.73	49.90	49.73	49.90	49.65	0.23%	1,357
Dec 5, 2024	50.15	50.18	49.78	49.78	49.54	-0.64%	11,877
Dec 4, 2024	50.59	50.59	50.08	50.11	49.86	-0.80%	5,882
Dec 3, 2024	50.78	50.78	50.29	50.51	50.26	-0.60%	17,416
Dec 2, 2024	50.91	50.91	50.81	50.82	50.57	-0.71%	2,765
Nov 29, 2024	51.47	51.47	51.18	51.18	50.93	-0.23%	1,119
Nov 27, 2024	51.56	51.56	51.30	51.30	51.05	0.22%	3,397
Nov 26, 2024	51.10	51.19	51.00	51.19	50.93	-0.93%	5,244
Nov 25, 2024	50.45	52.00	50.45	51.67	51.41	3.02%	5,339
Nov 22, 2024	49.41	50.16	49.41	50.16	49.91	1.52%	1,374
Nov 21, 2024	49.34	49.46	49.34	49.40	49.16	1.22%	1,057
Nov 20, 2024	48.69	48.81	48.69	48.81	48.57	0.10%	945
Nov 19, 2024	48.36	48.88	48.36	48.76	48.52	0.06%	1,230
Nov 18, 2024	48.45	48.89	48.45	48.73	48.49	-0.03%	4,443
Nov 15, 2024	48.92	48.92	48.60	48.74	48.50	-0.36%	2,261
Nov 14, 2024	49.26	49.38	48.92	48.92	48.67	-0.60%	2,313
Nov 13, 2024	49.42	49.63	49.21	49.21	48.97	0.25%	2,968
Nov 12, 2024	49.63	49.63	49.09	49.09	48.85	-1.85%	2,241
Nov 11, 2024	50.00	50.35	50.00	50.02	49.69	0.42%	4,326
Nov 8, 2024	49.66	49.91	49.66	49.81	49.49	1.10%	2,554
Nov 7, 2024	49.20	49.50	49.20	49.27	48.95	0.89%	3,756
Nov 6, 2024	49.30	49.30	48.37	48.83	48.52	-0.22%	2,056
Nov 5, 2024	48.25	48.94	48.25	48.94	48.62	2.25%	1,876
Nov 4, 2024	48.19	48.19	47.86	47.86	47.55	1.07%	1,146
Nov 1, 2024	48.04	48.04	47.36	47.36	47.05	-0.99%	883
Oct 31, 2024	48.07	48.17	47.83	47.83	47.52	-0.72%	1,755
Oct 30, 2024	47.91	48.53	47.91	48.18	47.87	0.29%	1,023
Oct 29, 2024	48.01	48.07	47.57	48.04	47.73	-1.35%	4,721
Oct 28, 2024	48.70	48.70	48.61	48.70	48.38	0.84%	946
Oct 25, 2024	49.28	49.28	48.30	48.30	47.98	-1.41%	1,030
Oct 24, 2024	49.15	49.15	48.96	48.99	48.67	0.36%	4,284
Oct 23, 2024	48.81	48.85	48.60	48.81	48.50	-0.01%	1,872
Oct 22, 2024	49.04	49.04	48.76	48.82	48.50	-1.05%	2,314
Oct 21, 2024	50.56	50.64	49.33	49.33	49.01	-2.81%	3,584
Oct 18, 2024	50.58	50.82	50.58	50.76	50.43	0.70%	1,813
Oct 17, 2024	50.38	50.44	50.38	50.41	50.08	-0.74%	1,053
Oct 16, 2024	50.80	50.85	50.68	50.78	50.45	1.24%	1,597
Oct 15, 2024	50.28	50.63	50.16	50.16	49.83	0.68%	1,949
Oct 14, 2024	49.46	49.82	49.46	49.82	49.42	0.98%	1,732
Oct 11, 2024	49.21	49.34	49.21	49.34	48.94	1.03%	1,030
Oct 10, 2024	48.85	48.95	48.71	48.83	48.44	-0.93%	1,342
Oct 9, 2024	49.39	49.39	49.22	49.29	48.90	-0.06%	1,051
Oct 8, 2024	49.21	49.35	49.21	49.32	48.93	0.37%	1,071
Oct 7, 2024	49.28	49.28	48.84	49.14	48.75	-0.96%	1,381
Oct 4, 2024	49.82	49.82	49.22	49.62	49.22	-0.59%	2,353
Oct 3, 2024	50.02	50.02	49.64	49.91	49.51	-0.72%	1,353
Oct 2, 2024	50.04	50.44	50.04	50.27	49.87	-0.71%	3,600
Oct 1, 2024	50.39	50.63	50.37	50.63	50.23	-0.50%	1,442
Sep 30, 2024	50.69	50.89	50.69	50.89	50.48	0.39%	1,204
Sep 27, 2024	50.69	51.05	50.64	50.69	50.28	0.66%	4,712
Sep 26, 2024	50.51	50.58	50.35	50.35	49.95	0.18%	3,674
Sep 25, 2024	50.70	50.70	50.25	50.26	49.86	-1.47%	1,870
Sep 24, 2024	51.06	51.06	50.71	51.01	50.60	-0.10%	2,900
Sep 23, 2024	51.16	51.16	50.85	51.06	50.65	0.65%	3,868
Sep 20, 2024	51.03	51.15	50.73	50.73	50.33	-1.39%	21,189
Sep 19, 2024	51.50	51.50	51.20	51.45	51.04	1.23%	3,505
Sep 18, 2024	50.68	51.32	50.68	50.82	50.42	0.04%	4,239
Sep 17, 2024	51.08	51.13	50.70	50.80	50.40	0.03%	4,173
Sep 16, 2024	50.86	50.98	50.59	50.79	50.31	0.55%	3,590
Sep 13, 2024	49.53	50.51	49.53	50.51	50.03	3.06%	7,603
Sep 12, 2024	48.96	49.02	48.96	49.01	48.55	1.37%	983
Sep 11, 2024	47.68	48.35	47.68	48.35	47.89	-0.17%	1,160
Sep 10, 2024	48.16	48.43	47.92	48.43	47.97	0.76%	969
Sep 9, 2024	47.95	48.18	47.75	48.06	47.61	0.53%	2,741
Sep 6, 2024	48.07	48.07	47.76	47.81	47.36	-0.26%	1,740
Sep 5, 2024	47.88	47.94	47.88	47.94	47.49	-0.47%	1,082