HOMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	44.08	44.22	43.81	43.81	43.81	-0.99%	7,596
May 28, 2026	44.25	44.26	44.20	44.25	44.25	-0.06%	831
May 27, 2026	43.89	44.66	43.89	44.28	44.28	0.94%	5,201
May 26, 2026	43.85	43.86	43.77	43.86	43.86	0.65%	1,037
May 22, 2026	43.45	43.60	43.45	43.58	43.58	0.32%	1,090
May 21, 2026	43.48	43.49	43.44	43.44	43.44	0.57%	1,293
May 20, 2026	42.95	43.20	42.95	43.20	43.19	2.80%	1,338
May 19, 2026	41.68	42.06	41.68	42.02	42.02	-0.67%	1,348
May 18, 2026	42.62	42.66	42.40	42.40	42.30	1.07%	4,495
May 15, 2026	42.66	42.66	41.95	41.95	41.85	-2.31%	1,404
May 14, 2026	43.15	43.27	42.94	42.94	42.84	0.06%	4,238
May 13, 2026	43.21	43.23	42.73	42.92	42.82	-1.21%	5,300
May 12, 2026	43.59	43.60	43.41	43.44	43.34	-0.83%	1,009
May 11, 2026	43.99	43.99	43.80	43.80	43.70	-0.77%	1,680
May 8, 2026	44.08	44.23	44.08	44.14	44.04	-0.32%	1,022
May 7, 2026	44.34	44.55	44.29	44.29	44.18	-1.31%	1,487
May 6, 2026	44.53	44.97	44.53	44.87	44.77	1.99%	1,153
May 5, 2026	43.72	44.00	43.72	44.00	43.90	0.82%	1,340
May 4, 2026	44.26	44.45	43.64	43.64	43.54	-2.46%	1,046
May 1, 2026	45.05	45.05	44.74	44.74	44.64	-0.54%	1,004
Apr 30, 2026	44.90	45.05	44.85	44.98	44.88	0.89%	2,566
Apr 29, 2026	44.66	44.66	44.58	44.58	44.48	-1.85%	851
Apr 28, 2026	45.34	45.42	45.34	45.42	45.32	0.37%	894
Apr 27, 2026	45.33	45.33	45.25	45.26	45.15	0.05%	1,159
Apr 24, 2026	45.23	45.24	45.23	45.23	45.13	-0.31%	779
Apr 23, 2026	45.37	45.38	45.37	45.37	45.27	0.83%	1,167
Apr 22, 2026	45.65	45.65	44.93	45.00	44.90	-0.75%	1,009
Apr 21, 2026	45.55	45.55	45.34	45.34	45.24	-0.98%	907
Apr 20, 2026	45.70	45.89	45.65	45.89	45.68	1.03%	5,035
Apr 17, 2026	44.37	45.55	44.37	45.42	45.22	3.51%	2,106
Apr 16, 2026	43.88	43.88	43.88	43.88	43.69	-0.32%	515
Apr 15, 2026	44.02	44.05	44.00	44.02	43.83	-0.91%	2,366
Apr 14, 2026	44.42	44.45	44.42	44.43	44.23	0.51%	1,309
Apr 13, 2026	44.19	44.20	44.19	44.20	44.00	0.76%	1,108
Apr 10, 2026	43.82	43.87	43.80	43.87	43.67	-0.28%	1,364
Apr 9, 2026	44.00	44.22	43.95	43.99	43.80	1.11%	2,350
Apr 8, 2026	43.80	43.80	43.51	43.51	43.32	3.45%	1,132
Apr 7, 2026	42.06	42.14	41.98	42.06	41.87	-1.23%	1,915
Apr 6, 2026	42.26	42.58	42.19	42.58	42.40	0.65%	2,377
Apr 2, 2026	42.16	42.31	42.16	42.31	42.12	0.02%	1,097
Apr 1, 2026	42.35	42.38	42.06	42.30	42.11	0.24%	1,530
Mar 31, 2026	41.76	42.26	41.62	42.20	42.01	2.02%	1,272
Mar 30, 2026	41.82	41.86	41.36	41.36	41.18	0.17%	1,234
Mar 27, 2026	41.38	41.38	41.29	41.29	41.11	-1.62%	1,406
Mar 26, 2026	41.97	42.00	41.97	41.97	41.79	-0.96%	1,234
Mar 25, 2026	42.10	42.38	42.10	42.38	42.19	0.49%	2,314
Mar 24, 2026	42.04	42.45	41.99	42.17	41.98	-0.28%	1,192
Mar 23, 2026	42.20	42.52	42.20	42.29	42.10	2.54%	1,745
Mar 20, 2026	41.56	41.70	41.16	41.24	41.06	-2.64%	2,657
Mar 19, 2026	42.40	42.50	42.16	42.36	42.17	-0.74%	2,371