HOMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	42.76	42.76	42.76	42.95	42.95	0.14%	1,395
Nov 12, 2026	43.54	43.71	42.89	42.89	42.89	-1.59%	2,019
Nov 11, 2026	43.57	43.60	43.57	43.58	43.58	-0.50%	1,190
Nov 10, 2026	44.20	44.20	43.67	43.80	43.80	-1.86%	1,037
Nov 9, 2026	44.30	44.70	44.24	44.63	44.63	2.21%	1,148
Nov 6, 2026	43.86	43.86	43.66	43.67	43.67	-1.77%	1,048
Nov 5, 2026	45.21	45.21	44.24	44.45	44.45	-1.84%	33,350
Nov 4, 2026	44.95	45.28	44.95	45.28	45.28	5.61%	3,270
Nov 3, 2026	43.65	43.65	42.88	42.88	42.88	-2.05%	1,143
Nov 2, 2026	43.70	43.78	43.69	43.78	43.78	3.00%	1,041
Oct 30, 2026	42.49	42.50	42.49	42.50	42.50	0.17%	1,011
Oct 29, 2026	42.16	42.43	42.08	42.43	42.43	2.52%	1,611
Oct 28, 2026	41.41	41.41	41.34	41.38	41.38	-1.35%	1,109
Oct 27, 2026	41.81	41.95	41.53	41.95	41.95	-0.05%	1,393
Oct 26, 2026	41.80	41.97	41.80	41.97	41.97	-0.36%	1,400
Oct 23, 2026	41.99	42.13	41.99	42.12	42.12	-0.75%	1,077
Oct 22, 2026	40.98	42.44	40.98	42.44	42.44	3.84%	1,190
Oct 21, 2026	41.09	41.21	40.87	40.87	40.87	-0.85%	1,185
Oct 20, 2026	40.56	41.23	40.56	41.22	41.22	2.27%	1,818
Oct 19, 2026	40.94	40.97	40.38	40.40	40.31	-1.12%	2,402
Oct 16, 2026	41.19	41.19	40.72	40.86	40.76	-0.20%	1,515
Oct 15, 2026	40.47	41.00	40.47	40.94	40.84	2.74%	7,839
Oct 14, 2026	39.83	39.85	39.69	39.85	39.75	-0.99%	1,723
Oct 13, 2026	40.06	40.26	40.06	40.25	40.15	0.42%	1,238
Oct 12, 2026	40.14	40.14	40.05	40.08	39.98	-0.46%	1,063
Oct 9, 2026	40.36	40.36	40.26	40.26	40.17	-0.44%	1,176
Oct 8, 2026	39.99	40.47	39.99	40.44	40.34	1.25%	1,742
Oct 7, 2026	40.39	40.39	39.92	39.94	39.84	-2.11%	2,155
Oct 6, 2026	40.82	40.83	40.78	40.80	40.70	0.75%	1,514
Oct 5, 2026	40.55	40.55	40.46	40.50	40.40	-0.33%	1,126
Oct 2, 2026	41.05	41.10	40.63	40.63	40.53	-0.26%	3,475
Oct 1, 2026	40.57	40.74	39.95	40.74	40.64	0.01%	2,538
Sep 30, 2026	41.13	41.13	40.73	40.73	40.63	-1.23%	1,633
Sep 29, 2026	41.12	41.24	40.95	41.24	41.14	-0.41%	1,694
Sep 28, 2026	41.50	41.50	41.41	41.41	41.31	-0.85%	1,350
Sep 25, 2026	41.39	41.77	41.35	41.77	41.66	0.75%	2,687
Sep 24, 2026	41.46	41.49	41.37	41.45	41.35	-0.87%	1,076
Sep 23, 2026	42.38	42.38	41.82	41.82	41.71	-2.11%	3,521
Sep 22, 2026	42.64	42.82	42.64	42.72	42.61	1.27%	1,068
Sep 21, 2026	41.92	42.34	41.92	42.18	42.08	0.64%	1,818
Sep 18, 2026	42.13	42.13	41.91	41.91	41.81	-1.23%	7,294
Sep 17, 2026	42.99	42.99	42.42	42.43	42.33	0.07%	2,220
Sep 16, 2026	42.88	43.01	42.40	42.40	42.30	-1.15%	5,114
Sep 15, 2026	43.03	43.03	42.89	42.89	42.79	-0.82%	14,546
Sep 14, 2026	43.16	43.35	42.97	43.35	43.14	0.44%	1,091
Sep 11, 2026	43.18	43.23	43.16	43.16	42.96	0.86%	1,077
Sep 10, 2026	43.18	43.18	42.69	42.79	42.59	-1.74%	642
Sep 9, 2026	43.63	43.67	43.49	43.55	43.34	-1.02%	1,293
Sep 8, 2026	43.99	44.02	43.99	44.00	43.79	-1.74%	1,091
Sep 4, 2026	44.71	44.84	44.71	44.78	44.57	0.26%	1,140