HOMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	45.74	45.88	45.69	45.88	45.88	0.01%	832
Dec 24, 2025	45.66	45.88	45.66	45.87	45.87	0.79%	1,075
Dec 23, 2025	45.45	45.52	45.45	45.52	45.52	-0.49%	2,103
Dec 22, 2025	45.69	45.75	45.65	45.74	45.74	0.21%	3,601
Dec 19, 2025	45.71	45.71	45.63	45.65	45.65	-1.18%	1,217
Dec 18, 2025	46.46	46.46	46.16	46.19	46.19	0.15%	2,143
Dec 17, 2025	45.83	46.12	45.83	46.12	46.12	0.19%	1,593
Dec 16, 2025	46.19	46.19	46.01	46.03	46.03	-0.84%	960
Dec 15, 2025	46.62	46.62	46.27	46.42	46.33	-0.05%	1,933
Dec 12, 2025	46.74	46.80	46.44	46.45	46.35	-0.31%	2,204
Dec 11, 2025	46.76	46.76	46.54	46.59	46.50	0.71%	5,442
Dec 10, 2025	46.31	46.31	46.26	46.26	46.17	2.15%	3,074
Dec 9, 2025	45.44	45.44	45.24	45.29	45.20	-0.74%	993
Dec 8, 2025	45.74	45.75	45.62	45.62	45.53	-1.24%	1,551
Dec 5, 2025	46.29	46.29	46.20	46.20	46.11	-0.33%	1,431
Dec 4, 2025	47.03	47.03	46.35	46.35	46.26	-1.31%	932
Dec 3, 2025	46.70	46.97	46.70	46.97	46.87	0.78%	1,555
Dec 2, 2025	46.74	46.74	46.60	46.60	46.51	-0.27%	1,657
Dec 1, 2025	46.92	46.97	46.73	46.73	46.64	-0.16%	2,337
Nov 28, 2025	46.82	46.86	46.79	46.81	46.72	-0.12%	923
Nov 26, 2025	46.79	47.05	46.79	46.86	46.77	0.78%	1,434
Nov 25, 2025	45.66	46.50	45.66	46.50	46.41	3.01%	998
Nov 24, 2025	45.25	45.25	45.01	45.14	45.06	-0.02%	1,541
Nov 21, 2025	45.24	45.36	45.15	45.15	45.06	3.72%	1,088
Nov 20, 2025	43.97	44.09	43.53	43.53	43.44	-0.17%	1,011
Nov 19, 2025	43.63	43.63	43.50	43.60	43.52	0.19%	881
Nov 18, 2025	43.32	43.52	43.32	43.52	43.44	-0.41%	1,488
Nov 17, 2025	44.22	44.22	43.70	43.70	43.53	-2.02%	1,750
Nov 14, 2025	44.62	44.73	44.60	44.60	44.42	-0.30%	6,998
Nov 13, 2025	44.74	44.74	44.74	44.74	44.56	-1.26%	857
Nov 12, 2025	45.50	45.50	45.30	45.30	45.12	-0.20%	1,594
Nov 11, 2025	45.00	45.40	45.00	45.40	45.22	1.25%	1,423
Nov 10, 2025	44.70	44.88	44.70	44.84	44.66	0.23%	1,053
Nov 7, 2025	44.26	44.73	44.26	44.73	44.55	1.24%	1,286
Nov 6, 2025	44.40	44.44	44.18	44.19	44.01	-1.02%	1,023
Nov 5, 2025	44.58	44.83	44.40	44.64	44.46	-0.09%	1,748
Nov 4, 2025	44.10	44.68	44.10	44.68	44.50	0.64%	2,627
Nov 3, 2025	44.59	44.59	44.00	44.40	44.22	-0.89%	3,355
Oct 31, 2025	44.68	44.79	44.68	44.79	44.61	0.14%	876
Oct 30, 2025	45.00	45.00	44.68	44.73	44.55	-0.19%	1,039
Oct 29, 2025	45.53	45.74	44.77	44.82	44.64	-2.71%	3,558
Oct 28, 2025	46.14	46.14	45.97	46.07	45.88	-0.21%	1,726
Oct 27, 2025	46.25	46.25	45.97	46.16	45.98	0.08%	2,889
Oct 24, 2025	46.49	46.51	46.12	46.12	45.94	0.18%	1,303
Oct 23, 2025	45.78	46.05	45.78	46.04	45.85	0.16%	1,064
Oct 22, 2025	45.98	46.19	45.93	45.96	45.78	-0.59%	1,047
Oct 21, 2025	46.13	46.37	46.13	46.23	46.05	0.68%	1,266
Oct 20, 2025	45.92	46.00	45.84	45.92	45.65	0.76%	954
Oct 17, 2025	45.28	45.58	45.28	45.58	45.30	0.41%	716
Oct 16, 2025	45.69	45.69	45.39	45.39	45.12	-0.55%	980