HOMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	46.09	46.17	46.09	46.11	46.11	1.84%	1,280
Jul 23, 2026	45.07	45.28	45.07	45.28	45.28	-0.77%	3,079
Jul 22, 2026	45.52	45.81	45.52	45.63	45.63	0.26%	3,277
Jul 21, 2026	45.34	45.61	45.34	45.51	45.51	-0.59%	3,958
Jul 20, 2026	46.58	46.58	45.82	45.88	45.78	-1.57%	15,484
Jul 17, 2026	47.36	47.36	46.61	46.61	46.51	-1.77%	1,859
Jul 16, 2026	46.38	47.45	46.38	47.45	47.35	2.26%	1,534
Jul 15, 2026	46.54	46.61	46.40	46.40	46.30	0.32%	1,079
Jul 14, 2026	46.15	46.32	46.09	46.25	46.15	0.57%	1,019
Jul 13, 2026	46.32	46.32	45.98	45.99	45.89	-0.86%	1,695
Jul 10, 2026	46.49	46.49	46.38	46.38	46.29	0.61%	1,057
Jul 9, 2026	45.90	46.17	45.64	46.10	46.00	0.67%	5,486
Jul 8, 2026	46.06	46.06	45.75	45.79	45.70	-2.69%	1,903
Jul 7, 2026	47.13	47.13	47.06	47.06	46.96	-0.63%	1,673
Jul 6, 2026	47.41	47.43	47.12	47.36	47.26	-0.97%	4,570
Jul 2, 2026	47.50	47.82	47.50	47.82	47.72	0.32%	1,678
Jul 1, 2026	47.59	48.02	47.59	47.67	47.56	-0.24%	6,773
Jun 30, 2026	47.72	47.90	47.72	47.78	47.68	-0.21%	2,863
Jun 29, 2026	47.75	47.88	47.30	47.88	47.78	0.38%	8,766
Jun 26, 2026	47.24	47.70	47.22	47.70	47.60	1.45%	7,134
Jun 25, 2026	47.01	47.54	46.84	47.02	46.92	0.71%	19,494
Jun 24, 2026	46.18	46.95	46.18	46.69	46.59	3.96%	20,966
Jun 23, 2026	44.68	45.11	44.60	44.91	44.81	0.33%	4,249
Jun 22, 2026	45.15	45.15	44.71	44.76	44.67	-1.01%	1,023
Jun 18, 2026	45.32	45.51	45.06	45.22	45.12	1.91%	5,164
Jun 17, 2026	45.67	45.67	44.28	44.37	44.28	-2.15%	1,450
Jun 16, 2026	45.58	45.58	45.33	45.35	45.25	0.61%	11,525
Jun 15, 2026	45.80	46.07	45.17	45.17	44.98	-0.25%	1,129
Jun 12, 2026	45.40	45.46	45.28	45.28	45.09	0.24%	5,875
Jun 11, 2026	44.63	45.18	44.63	45.18	44.98	1.81%	1,039
Jun 10, 2026	44.89	44.89	44.37	44.37	44.18	-0.89%	1,069
Jun 9, 2026	43.80	44.77	43.80	44.77	44.58	2.81%	2,251
Jun 8, 2026	44.04	44.04	43.54	43.55	43.36	-0.70%	862
Jun 5, 2026	43.68	44.07	43.68	43.85	43.66	-0.18%	4,472
Jun 4, 2026	43.83	44.11	43.83	43.93	43.74	1.15%	1,056
Jun 3, 2026	43.51	43.51	43.43	43.43	43.24	-0.61%	2,499
Jun 2, 2026	43.79	43.79	43.69	43.70	43.51	0.22%	5,456
Jun 1, 2026	44.00	44.00	43.47	43.60	43.41	-0.48%	5,932
May 29, 2026	44.08	44.22	43.81	43.81	43.62	-0.99%	7,596
May 28, 2026	44.25	44.26	44.20	44.25	44.06	-0.06%	831
May 27, 2026	43.89	44.66	43.89	44.28	44.09	0.94%	5,201
May 26, 2026	43.85	43.86	43.77	43.86	43.67	0.65%	1,037
May 22, 2026	43.45	43.60	43.45	43.58	43.39	0.32%	1,092
May 21, 2026	43.48	43.49	43.44	43.44	43.25	0.57%	1,298
May 20, 2026	42.95	43.20	42.95	43.20	43.01	2.80%	1,338
May 19, 2026	41.68	42.06	41.68	42.02	41.84	-0.67%	1,348
May 18, 2026	42.62	42.66	42.40	42.40	42.12	1.07%	4,495
May 15, 2026	42.66	42.66	41.95	41.95	41.67	-2.31%	1,404
May 14, 2026	43.15	43.27	42.94	42.94	42.66	0.06%	4,238
May 13, 2026	43.21	43.23	42.73	42.92	42.63	-1.21%	5,300