HOMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	42.42	42.85	42.42	42.85	42.85	0.83%	573
Jun 3, 2025	42.06	42.57	42.06	42.50	42.50	0.97%	2,587
Jun 2, 2025	42.22	42.22	41.74	42.09	42.09	-0.83%	3,470
May 30, 2025	42.46	42.47	42.42	42.44	42.44	-0.01%	958
May 29, 2025	42.30	42.46	41.91	42.45	42.45	0.71%	2,175
May 28, 2025	42.34	42.34	42.15	42.15	42.15	-1.22%	787
May 27, 2025	41.99	42.67	41.99	42.67	42.67	1.93%	1,177
May 23, 2025	41.74	41.94	41.64	41.86	41.86	-0.31%	3,286
May 22, 2025	41.76	42.12	41.71	41.99	41.99	-0.69%	3,506
May 21, 2025	43.02	43.08	42.28	42.28	42.28	-3.20%	1,370
May 20, 2025	44.00	44.00	43.68	43.68	43.68	-0.83%	1,460
May 19, 2025	43.85	44.06	43.85	44.05	44.05	-0.63%	5,308
May 16, 2025	43.93	44.33	43.93	44.33	44.33	1.29%	936
May 15, 2025	43.28	43.76	43.28	43.76	43.76	1.28%	1,847
May 14, 2025	43.62	43.62	43.21	43.21	43.21	-1.62%	3,042
May 13, 2025	43.99	44.12	43.92	43.92	43.92	-0.44%	2,793
May 12, 2025	44.08	44.14	43.86	44.11	44.02	2.61%	3,776
May 9, 2025	42.97	43.07	42.97	42.99	42.90	-0.29%	1,843
May 8, 2025	43.45	43.45	43.12	43.12	43.03	0.64%	1,441
May 7, 2025	43.03	43.03	42.75	42.84	42.75	0.02%	2,064
May 6, 2025	42.84	43.08	42.83	42.83	42.74	-1.33%	1,766
May 5, 2025	43.39	43.71	43.39	43.41	43.32	-0.97%	1,749
May 2, 2025	43.85	43.88	43.80	43.84	43.75	2.13%	1,028
May 1, 2025	42.91	43.23	42.91	42.92	42.83	-0.02%	1,759
Apr 30, 2025	42.05	42.93	42.05	42.93	42.84	0.62%	1,117
Apr 29, 2025	42.32	42.78	42.23	42.66	42.58	0.57%	1,824
Apr 28, 2025	42.39	42.50	42.23	42.42	42.33	0.47%	1,142
Apr 25, 2025	42.12	42.22	42.12	42.22	42.13	-0.46%	1,076
Apr 24, 2025	41.95	42.42	41.95	42.42	42.33	1.00%	1,036
Apr 23, 2025	42.85	42.85	42.00	42.00	41.91	0.20%	1,269
Apr 22, 2025	41.37	41.91	41.37	41.91	41.83	3.18%	1,251
Apr 21, 2025	40.40	40.62	40.40	40.62	40.54	-2.09%	1,278
Apr 17, 2025	41.62	41.62	41.48	41.49	41.40	1.47%	1,491
Apr 16, 2025	41.37	41.42	40.59	40.89	40.80	-1.29%	1,358
Apr 15, 2025	41.87	41.87	41.42	41.42	41.33	-0.56%	880
Apr 14, 2025	41.60	41.65	41.13	41.65	41.48	1.69%	1,421
Apr 11, 2025	39.91	40.96	39.90	40.96	40.79	0.64%	1,645
Apr 10, 2025	41.20	41.20	40.11	40.70	40.53	-3.19%	1,612
Apr 9, 2025	39.28	42.04	39.28	42.04	41.87	6.49%	1,492
Apr 8, 2025	41.60	41.60	39.48	39.48	39.32	-3.21%	1,990
Apr 7, 2025	40.86	42.68	40.53	40.79	40.62	-2.89%	5,925
Apr 4, 2025	42.22	42.96	42.00	42.01	41.83	-2.91%	5,563
Apr 3, 2025	43.86	43.98	43.24	43.26	43.08	-4.63%	4,128
Apr 2, 2025	44.80	45.36	44.80	45.36	45.17	1.18%	4,763
Apr 1, 2025	44.43	44.97	44.36	44.83	44.64	0.28%	4,922
Mar 31, 2025	44.37	44.71	44.34	44.71	44.52	0.58%	2,756
Mar 28, 2025	44.70	44.70	44.27	44.45	44.26	-1.27%	6,464
Mar 27, 2025	45.06	45.30	44.96	45.02	44.83	-0.27%	4,298
Mar 26, 2025	45.09	45.14	44.98	45.14	44.95	0.04%	1,551
Mar 25, 2025	45.31	45.36	45.01	45.12	44.93	-0.68%	1,785