Homre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	1.33	1.37	1.27	1.33	1.33	-	267,836
Mar 25, 2026	1.41	1.41	1.29	1.33	1.33	-1.48%	120,454
Mar 24, 2026	1.39	1.44	1.33	1.35	1.35	-2.88%	92,133
Mar 23, 2026	1.42	1.44	1.32	1.39	1.39	0.72%	45,841
Mar 20, 2026	1.40	1.42	1.33	1.38	1.38	-1.43%	76,797
Mar 19, 2026	1.44	1.48	1.34	1.40	1.40	-0.71%	97,288
Mar 18, 2026	1.45	1.45	1.38	1.41	1.41	-2.76%	224,703
Mar 17, 2026	1.43	1.49	1.36	1.45	1.45	1.40%	347,491
Mar 16, 2026	1.50	1.50	1.43	1.43	1.43	-4.67%	138,380
Mar 13, 2026	1.64	1.64	1.50	1.50	1.50	-4.46%	400,475
Mar 12, 2026	1.53	1.57	1.51	1.57	1.57	4.67%	354,517
Mar 11, 2026	1.51	1.51	1.41	1.50	1.50	4.17%	424,267
Mar 10, 2026	1.44	1.44	1.34	1.44	1.44	4.35%	222,615
Mar 9, 2026	1.39	1.39	1.30	1.38	1.38	3.76%	209,217
Mar 6, 2026	1.33	1.33	1.24	1.33	1.33	4.72%	147,387
Mar 5, 2026	1.15	1.27	1.15	1.27	1.27	4.96%	137,956
Mar 4, 2026	1.16	1.25	1.16	1.21	1.21	-0.82%	134,760
Mar 2, 2026	1.17	1.25	1.17	1.22	1.22	-0.81%	527,013
Feb 27, 2026	1.28	1.32	1.21	1.23	1.23	-3.15%	233,587
Feb 26, 2026	1.25	1.27	1.16	1.27	1.27	4.96%	126,349
Feb 25, 2026	1.21	1.27	1.21	1.21	1.21	-4.72%	449,673
Feb 24, 2026	1.32	1.38	1.27	1.27	1.27	-4.51%	431,097
Feb 23, 2026	1.21	1.33	1.21	1.33	1.33	4.72%	511,660
Feb 20, 2026	1.27	1.27	1.27	1.27	1.27	-4.51%	157,118
Feb 19, 2026	1.38	1.38	1.33	1.33	1.33	-4.32%	67,542
Feb 18, 2026	1.44	1.46	1.39	1.39	1.39	-4.79%	300,188
Feb 17, 2026	1.50	1.57	1.46	1.46	1.46	-4.58%	160,963
Feb 16, 2026	1.64	1.64	1.52	1.53	1.53	-4.38%	184,988
Feb 13, 2026	1.68	1.69	1.53	1.60	1.60	-0.62%	315,733
Feb 12, 2026	1.73	1.74	1.61	1.61	1.61	-4.73%	353,200
Feb 11, 2026	1.85	1.85	1.69	1.69	1.69	-4.52%	145,246
Feb 10, 2026	1.76	1.79	1.66	1.77	1.77	3.51%	1,204,482
Feb 9, 2026	1.58	1.74	1.58	1.71	1.71	3.01%	294,507
Feb 6, 2026	1.66	1.76	1.66	1.66	1.66	-4.60%	279,092
Feb 5, 2026	1.79	1.79	1.74	1.74	1.74	-4.92%	202,611
Feb 4, 2026	1.87	1.87	1.79	1.83	1.83	-2.66%	421,148
Feb 3, 2026	1.99	1.99	1.81	1.88	1.88	-1.05%	407,217
Feb 2, 2026	1.94	1.94	1.80	1.90	1.90	2.70%	764,781
Feb 1, 2026	1.92	1.92	1.74	1.85	1.85	1.09%	583,466
Jan 30, 2026	1.83	1.83	1.83	1.83	1.83	-1.61%	122,043
Jan 29, 2026	1.86	1.86	1.86	1.86	1.86	-1.59%	95,450
Jan 28, 2026	1.89	1.91	1.89	1.89	1.89	-1.56%	487,900
Jan 27, 2026	1.92	1.92	1.92	1.92	1.92	1.59%	112,966
Jan 23, 2026	1.89	1.89	1.89	1.89	1.89	-1.56%	13,569
Jan 22, 2026	1.92	1.92	1.92	1.92	1.92	-1.54%	53,450
Jan 21, 2026	1.96	1.96	1.95	1.95	1.95	-1.52%	17,933
Jan 20, 2026	2.00	2.00	1.98	1.98	1.98	-1.98%	89,984
Jan 19, 2026	2.07	2.07	2.02	2.02	2.02	-1.94%	161,800
Jan 16, 2026	2.02	2.06	2.02	2.06	2.06	1.98%	198,164
Jan 14, 2026	2.02	2.02	2.02	2.02	2.02	1.51%	71,010