HOMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	44.33	44.42	44.19	44.23	44.23	0.41%	3,758
Jul 18, 2025	43.91	44.05	43.91	44.05	44.05	-0.54%	849
Jul 17, 2025	43.96	44.30	43.96	44.29	44.29	0.68%	1,074
Jul 16, 2025	43.81	43.99	43.58	43.99	43.99	0.84%	3,247
Jul 15, 2025	44.64	44.64	43.62	43.63	43.63	-2.84%	997
Jul 14, 2025	44.82	45.00	44.74	44.90	44.81	-0.26%	5,998
Jul 11, 2025	44.98	45.02	44.98	45.02	44.93	-0.79%	811
Jul 10, 2025	45.58	45.60	45.38	45.38	45.28	0.84%	3,147
Jul 9, 2025	44.57	45.00	44.57	45.00	44.91	1.53%	5,520
Jul 8, 2025	44.13	44.57	44.01	44.32	44.23	0.44%	1,231
Jul 7, 2025	44.70	44.70	44.08	44.13	44.04	-1.43%	2,104
Jul 3, 2025	44.86	44.86	44.74	44.77	44.68	-0.33%	749
Jul 2, 2025	44.84	44.92	44.73	44.92	44.83	1.01%	707
Jul 1, 2025	43.25	45.00	43.25	44.47	44.38	2.32%	2,679
Jun 30, 2025	43.40	43.46	43.20	43.46	43.37	0.16%	3,076
Jun 27, 2025	43.27	43.62	43.27	43.39	43.30	0.35%	1,842
Jun 26, 2025	42.71	43.24	42.71	43.24	43.15	0.96%	2,120
Jun 25, 2025	43.05	43.05	42.83	42.83	42.74	-1.59%	2,312
Jun 24, 2025	43.35	43.72	43.35	43.52	43.43	0.48%	2,250
Jun 23, 2025	42.73	43.31	42.51	43.31	43.22	1.92%	1,356
Jun 20, 2025	42.45	42.50	42.38	42.50	42.41	0.87%	1,115
Jun 18, 2025	42.22	42.44	42.13	42.13	42.05	0.35%	2,876
Jun 17, 2025	42.31	42.31	41.96	41.98	41.90	-1.81%	1,070
Jun 16, 2025	43.01	43.09	42.76	42.76	42.58	0.38%	1,108
Jun 13, 2025	43.15	43.15	42.58	42.60	42.42	-2.02%	1,054
Jun 12, 2025	43.29	43.48	43.29	43.48	43.30	0.44%	2,817
Jun 11, 2025	43.41	43.41	43.23	43.29	43.11	-1.08%	1,087
Jun 10, 2025	43.50	43.76	43.50	43.76	43.58	1.58%	1,180
Jun 9, 2025	42.71	43.27	42.71	43.08	42.90	0.84%	1,413
Jun 6, 2025	42.69	42.77	42.65	42.72	42.54	0.07%	976
Jun 5, 2025	42.59	42.69	42.39	42.69	42.51	-0.37%	2,115
Jun 4, 2025	42.42	42.85	42.42	42.85	42.67	0.83%	573
Jun 3, 2025	42.06	42.57	42.06	42.50	42.32	0.97%	2,587
Jun 2, 2025	42.22	42.22	41.74	42.09	41.91	-0.83%	3,470
May 30, 2025	42.46	42.47	42.42	42.44	42.26	-0.01%	958
May 29, 2025	42.30	42.46	41.91	42.45	42.27	0.71%	2,175
May 28, 2025	42.34	42.34	42.15	42.15	41.97	-1.22%	787
May 27, 2025	41.99	42.67	41.99	42.67	42.49	1.93%	1,177
May 23, 2025	41.74	41.94	41.64	41.86	41.68	-0.31%	3,286
May 22, 2025	41.76	42.12	41.71	41.99	41.81	-0.69%	3,506
May 21, 2025	43.02	43.08	42.28	42.28	42.10	-3.20%	1,370
May 20, 2025	44.00	44.00	43.68	43.68	43.50	-0.83%	1,460
May 19, 2025	43.85	44.06	43.85	44.05	43.86	-0.63%	5,308
May 16, 2025	43.93	44.33	43.93	44.33	44.14	1.29%	936
May 15, 2025	43.28	43.76	43.28	43.76	43.58	1.28%	1,847
May 14, 2025	43.62	43.62	43.21	43.21	43.03	-1.62%	3,042
May 13, 2025	43.99	44.12	43.92	43.92	43.73	-0.44%	2,793
May 12, 2025	44.08	44.14	43.86	44.11	43.84	2.61%	3,776
May 9, 2025	42.97	43.07	42.97	42.99	42.72	-0.29%	1,843
May 8, 2025	43.45	43.45	43.12	43.12	42.85	0.64%	1,441