HOMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	40.96	40.96	40.96	40.94	40.94	2.74%	7,839
Oct 14, 2026	39.83	39.85	39.69	39.85	39.85	-0.99%	1,723
Oct 13, 2026	40.06	40.26	40.06	40.25	40.25	0.42%	1,237
Oct 12, 2026	40.14	40.14	40.05	40.08	40.08	-0.46%	1,063
Oct 9, 2026	40.36	40.36	40.26	40.26	40.26	-0.44%	1,176
Oct 8, 2026	39.99	40.47	39.99	40.44	40.44	1.25%	1,741
Oct 7, 2026	40.39	40.39	39.92	39.94	39.94	-2.11%	2,154
Oct 6, 2026	40.82	40.83	40.78	40.80	40.80	0.75%	1,514
Oct 5, 2026	40.55	40.55	40.46	40.50	40.50	-0.33%	1,125
Oct 2, 2026	41.05	41.10	40.63	40.63	40.63	-0.26%	3,474
Oct 1, 2026	40.57	40.74	39.95	40.74	40.74	0.01%	2,538
Sep 30, 2026	41.13	41.13	40.73	40.73	40.73	-1.23%	1,633
Sep 29, 2026	41.12	41.24	40.95	41.24	41.24	-0.41%	1,692
Sep 28, 2026	41.50	41.50	41.41	41.41	41.41	-0.85%	1,350
Sep 25, 2026	41.39	41.77	41.35	41.77	41.77	0.75%	2,686
Sep 24, 2026	41.46	41.49	41.37	41.45	41.45	-0.87%	1,074
Sep 23, 2026	42.38	42.38	41.82	41.82	41.82	-2.11%	3,521
Sep 22, 2026	42.64	42.82	42.64	42.72	42.72	1.27%	1,068
Sep 21, 2026	41.92	42.34	41.92	42.18	42.18	0.64%	1,817
Sep 18, 2026	42.13	42.13	41.91	41.91	41.91	-1.23%	7,293
Sep 17, 2026	42.99	42.99	42.42	42.43	42.43	0.07%	2,219
Sep 16, 2026	42.88	43.01	42.40	42.40	42.40	-1.15%	5,114
Sep 15, 2026	43.03	43.03	42.89	42.89	42.89	-0.82%	14,546
Sep 14, 2026	43.16	43.35	42.97	43.35	43.25	0.44%	1,091
Sep 11, 2026	43.18	43.23	43.16	43.16	43.06	0.86%	1,077
Sep 10, 2026	43.18	43.18	42.69	42.79	42.69	-1.74%	642
Sep 9, 2026	43.63	43.67	43.49	43.55	43.45	-1.02%	1,293
Sep 8, 2026	43.99	44.02	43.99	44.00	43.90	-1.74%	1,091
Sep 4, 2026	44.71	44.84	44.71	44.78	44.67	0.26%	1,140
Sep 3, 2026	44.66	44.75	44.66	44.66	44.56	0.62%	1,506
Sep 2, 2026	44.34	44.56	44.11	44.38	44.28	0.46%	1,538
Sep 1, 2026	44.70	44.71	44.15	44.18	44.08	-1.59%	1,094
Aug 31, 2026	45.09	45.09	44.85	44.90	44.79	-1.28%	4,216
Aug 28, 2026	45.46	45.55	45.45	45.48	45.37	0.22%	1,261
Aug 27, 2026	45.47	45.47	45.38	45.38	45.27	-1.22%	1,137
Aug 26, 2026	46.11	46.11	45.94	45.94	45.84	-0.60%	1,060
Aug 25, 2026	46.15	46.22	46.01	46.22	46.11	0.08%	1,155
Aug 24, 2026	46.20	46.24	46.18	46.18	46.08	0.41%	1,414
Aug 21, 2026	46.13	46.13	45.99	45.99	45.89	0.12%	1,348
Aug 20, 2026	45.97	45.97	45.93	45.93	45.83	-1.32%	983
Aug 19, 2026	46.60	46.63	46.55	46.55	46.44	1.67%	4,091
Aug 18, 2026	46.08	46.08	45.78	45.78	45.68	-0.97%	1,079
Aug 17, 2026	46.56	46.63	46.25	46.33	46.12	-1.12%	1,015
Aug 14, 2026	46.92	46.95	46.85	46.85	46.65	-0.34%	3,355
Aug 13, 2026	46.81	47.01	46.81	47.01	46.81	1.40%	14,234
Aug 12, 2026	46.19	46.41	46.19	46.36	46.16	-0.93%	1,065
Aug 11, 2026	46.67	46.90	46.67	46.80	46.59	0.67%	1,429
Aug 10, 2026	46.53	46.53	46.44	46.49	46.29	-1.95%	6,603
Aug 7, 2026	47.43	47.43	47.41	47.41	47.21	1.61%	852
Aug 6, 2026	46.90	46.90	46.51	46.66	46.46	-1.81%	1,142