Homre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	1.66	1.82	1.66	1.67	1.67	-4.02%	381,938
Jul 9, 2026	1.74	1.74	1.74	1.74	1.74	-4.92%	81,149
Jul 8, 2026	1.83	1.83	1.83	1.83	1.83	-4.69%	50,449
Jul 7, 2026	2.00	2.00	1.92	1.92	1.92	-4.95%	88,418
Jul 6, 2026	2.06	2.13	2.02	2.02	2.02	-4.72%	251,855
Jul 3, 2026	2.15	2.16	1.96	2.12	2.12	2.91%	580,039
Jul 2, 2026	1.91	2.11	1.91	2.06	2.06	2.49%	940,870
Jul 1, 2026	2.01	2.01	2.01	2.01	2.01	-4.74%	50,966
Jun 30, 2026	2.11	2.11	2.11	2.11	2.11	-4.95%	61,641
Jun 29, 2026	2.22	2.22	2.22	2.22	2.22	-4.72%	55,810
Jun 25, 2026	2.33	2.33	2.33	2.33	2.33	-4.90%	174,157
Jun 24, 2026	2.49	2.49	2.40	2.45	2.45	2.94%	1,221,622
Jun 23, 2026	2.38	2.38	2.38	2.38	2.38	4.85%	103,398
Jun 22, 2026	2.27	2.27	2.27	2.27	2.27	4.61%	466,457
Jun 19, 2026	2.10	2.17	2.10	2.17	2.17	1.88%	528,177
Jun 18, 2026	2.13	2.13	2.13	2.13	2.13	-1.84%	57,010
Jun 17, 2026	2.17	2.17	2.17	2.17	2.17	-1.81%	29,832
Jun 16, 2026	2.21	2.21	2.21	2.21	2.21	-1.78%	33,737
Jun 15, 2026	2.25	2.25	2.25	2.25	2.25	-1.75%	198,064
Jun 12, 2026	2.29	2.29	2.29	2.29	2.29	-1.72%	340,563
Jun 11, 2026	2.33	2.33	2.33	2.33	2.33	-1.69%	12,000
Jun 10, 2026	2.37	2.37	2.37	2.37	2.37	-1.66%	210,142
Jun 9, 2026	2.41	2.41	2.41	2.41	2.41	-1.63%	119,603
Jun 8, 2026	2.45	2.45	2.45	2.45	2.45	-1.61%	20,834
Jun 5, 2026	2.50	2.50	2.49	2.49	2.49	-1.97%	208,809
Jun 4, 2026	2.54	2.54	2.54	2.54	2.54	-1.93%	15,382
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