HOMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2025	43.86	43.98	43.32	43.57	-	-3.95%	2,944
Apr 2, 2025	44.80	45.36	44.80	45.36	45.36	1.18%	4,763
Apr 1, 2025	44.43	44.97	44.36	44.83	44.83	0.28%	4,922
Mar 31, 2025	44.37	44.71	44.34	44.71	44.71	0.58%	2,756
Mar 28, 2025	44.70	44.70	44.27	44.45	44.45	-1.27%	6,464
Mar 27, 2025	45.06	45.30	44.96	45.02	45.02	-0.27%	4,298
Mar 26, 2025	45.09	45.14	44.98	45.14	45.14	0.04%	1,551
Mar 25, 2025	45.31	45.36	45.01	45.12	45.12	-0.68%	1,785
Mar 24, 2025	45.19	45.43	45.18	45.43	45.43	2.22%	2,413
Mar 21, 2025	44.20	44.46	44.16	44.45	44.45	-1.23%	6,660
Mar 20, 2025	44.75	45.33	44.75	45.00	45.00	0.27%	15,114
Mar 19, 2025	44.65	45.12	44.39	44.88	44.88	0.58%	32,750
Mar 18, 2025	44.85	44.85	44.49	44.62	44.62	-0.81%	925
Mar 17, 2025	44.22	45.01	44.22	44.99	44.90	1.31%	856
Mar 14, 2025	43.81	44.41	43.81	44.41	44.32	1.86%	787
Mar 13, 2025	43.48	43.69	43.48	43.60	43.51	-1.63%	1,106
Mar 12, 2025	44.17	44.54	44.17	44.32	44.23	-0.83%	1,296
Mar 11, 2025	44.87	44.99	44.45	44.69	44.60	-1.57%	4,600
Mar 10, 2025	46.09	46.09	45.30	45.40	45.31	-0.66%	2,788
Mar 7, 2025	45.74	45.74	45.63	45.71	45.61	0.37%	1,040
Mar 6, 2025	45.52	45.54	45.34	45.54	45.45	-0.51%	1,082
Mar 5, 2025	45.13	45.82	45.13	45.77	45.68	1.12%	3,295
Mar 4, 2025	45.12	45.77	45.09	45.26	45.17	-1.25%	4,324
Mar 3, 2025	46.20	46.39	45.75	45.83	45.74	-0.86%	3,264
Feb 28, 2025	46.20	46.23	46.20	46.23	46.14	0.71%	773
Feb 27, 2025	46.17	46.24	45.89	45.91	45.81	-0.47%	2,984
Feb 26, 2025	46.07	46.18	46.06	46.12	46.03	-0.79%	1,724
Feb 25, 2025	46.21	46.63	46.17	46.49	46.40	2.08%	4,693
Feb 24, 2025	45.45	45.77	45.45	45.54	45.45	0.25%	1,499
Feb 21, 2025	46.38	46.38	45.18	45.43	45.34	-1.82%	2,852
Feb 20, 2025	46.14	46.32	46.12	46.27	46.18	0.08%	1,385
Feb 19, 2025	46.09	46.33	45.97	46.24	46.14	-0.77%	2,573
Feb 18, 2025	46.52	46.72	46.34	46.60	46.41	-0.39%	1,961
Feb 14, 2025	47.12	47.12	46.66	46.78	46.59	0.99%	2,599
Feb 13, 2025	46.20	46.43	46.17	46.32	46.14	0.87%	5,032
Feb 12, 2025	45.55	45.92	45.55	45.92	45.74	-1.06%	1,644
Feb 11, 2025	46.03	46.41	46.03	46.41	46.23	0.10%	3,389
Feb 10, 2025	46.47	46.47	46.22	46.36	46.18	0.28%	4,328
Feb 7, 2025	46.66	46.66	46.17	46.23	46.05	-1.65%	2,661
Feb 6, 2025	47.13	47.13	46.86	47.01	46.82	0.35%	1,943
Feb 5, 2025	46.49	46.92	46.49	46.84	46.66	1.05%	2,251
Feb 4, 2025	46.19	46.35	46.12	46.35	46.17	0.59%	4,917
Feb 3, 2025	45.82	46.31	45.53	46.08	45.90	-1.19%	1,625
Jan 31, 2025	47.15	47.24	46.59	46.64	46.46	-1.32%	4,394
Jan 30, 2025	47.11	47.55	46.86	47.26	47.08	1.49%	5,918
Jan 29, 2025	46.86	46.88	46.35	46.57	46.38	-1.11%	2,694
Jan 28, 2025	47.11	47.26	47.08	47.09	46.90	-1.03%	1,049
Jan 27, 2025	46.55	47.63	46.55	47.58	47.39	2.08%	6,600
Jan 24, 2025	46.45	46.84	46.45	46.61	46.43	0.03%	4,951
Jan 23, 2025	46.47	46.79	46.34	46.60	46.41	0.01%	8,915