Homre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	2.59	2.59	2.59	2.59	2.59	-1.89%	8,623
Jun 2, 2026	2.64	2.64	2.64	2.64	2.64	-1.86%	52,779
Jun 1, 2026	2.69	2.69	2.69	2.69	2.69	-1.82%	13,232
May 29, 2026	2.74	2.74	2.74	2.74	2.74	-1.79%	33,251
May 27, 2026	2.79	2.79	2.79	2.79	2.79	-1.76%	24,106
May 26, 2026	2.84	2.84	2.84	2.84	2.84	-1.73%	56,445
May 25, 2026	2.89	2.89	2.89	2.89	2.89	-1.70%	86,994
May 22, 2026	2.94	2.94	2.94	2.94	2.94	-1.67%	60,611
May 21, 2026	2.99	2.99	2.99	2.99	2.99	-1.97%	10,720
May 20, 2026	3.05	3.05	3.05	3.05	3.05	-1.93%	62,635
May 19, 2026	3.11	3.11	3.11	3.11	3.11	-1.89%	12,741
May 18, 2026	3.17	3.17	3.17	3.17	3.17	-1.86%	61,344
May 15, 2026	3.23	3.23	3.23	3.23	3.23	-1.82%	72,311
May 14, 2026	3.29	3.29	3.29	3.29	3.29	-1.79%	25,164
May 13, 2026	3.35	3.35	3.35	3.35	3.35	-1.76%	118,155
May 12, 2026	3.41	3.41	3.41	3.41	3.41	-1.73%	458,761
May 11, 2026	3.47	3.47	3.47	3.47	3.47	4.83%	93,747
May 8, 2026	3.31	3.31	3.31	3.31	3.31	4.75%	202,707
May 7, 2026	3.16	3.16	3.16	3.16	3.16	4.98%	89,994
May 6, 2026	3.01	3.01	2.89	3.01	3.01	4.88%	315,472
May 5, 2026	2.87	2.87	2.87	2.87	2.87	4.74%	272,659
May 4, 2026	2.74	2.74	2.66	2.74	2.74	4.98%	591,724
Apr 30, 2026	2.37	2.61	2.37	2.61	2.61	4.82%	950,477
Apr 29, 2026	2.49	2.49	2.27	2.49	2.49	4.62%	2,228,916
Apr 28, 2026	2.38	2.38	2.38	2.38	2.38	4.85%	123,013
Apr 27, 2026	2.27	2.27	2.27	2.27	2.27	4.61%	112,334
Apr 24, 2026	2.17	2.17	2.17	2.17	2.17	4.83%	144,512
Apr 23, 2026	2.07	2.07	2.07	2.07	2.07	4.55%	164,864
Apr 22, 2026	1.98	1.98	1.98	1.98	1.98	4.76%	143,707
Apr 21, 2026	1.86	1.89	1.73	1.89	1.89	5.00%	317,883
Apr 20, 2026	1.80	1.80	1.64	1.80	1.80	4.65%	359,451
Apr 17, 2026	1.72	1.72	1.72	1.72	1.72	4.88%	126,156
Apr 16, 2026	1.64	1.64	1.64	1.64	1.64	4.46%	49,509
Apr 15, 2026	1.57	1.57	1.57	1.57	1.57	4.67%	47,998
Apr 13, 2026	1.46	1.50	1.46	1.50	1.50	4.90%	64,549
Apr 10, 2026	1.39	1.43	1.37	1.43	1.43	4.38%	52,845
Apr 9, 2026	1.34	1.38	1.32	1.37	1.37	1.48%	123,105
Apr 8, 2026	1.38	1.38	1.29	1.35	1.35	1.50%	217,824
Apr 7, 2026	1.37	1.39	1.30	1.33	1.33	-0.75%	66,131
Apr 6, 2026	1.40	1.40	1.31	1.34	1.34	-	179,227
Apr 2, 2026	1.33	1.36	1.27	1.34	1.34	0.75%	88,959
Apr 1, 2026	1.33	1.33	1.24	1.33	1.33	4.72%	150,684
Mar 30, 2026	1.33	1.38	1.27	1.27	1.27	-4.51%	432,958
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