Homre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	1.94	1.94	1.94	1.94	1.94	-1.52%	179,804
Aug 21, 2026	2.02	2.02	1.97	1.97	1.97	-1.99%	103,849
Aug 20, 2026	2.01	2.01	2.01	2.01	2.01	1.52%	326,296
Aug 19, 2026	1.98	1.98	1.98	1.98	1.98	1.54%	64,609
Aug 18, 2026	1.95	1.98	1.95	1.95	1.95	-	140,529
Aug 17, 2026	1.95	1.95	1.95	1.95	1.95	1.56%	40,691
Aug 14, 2026	1.92	1.92	1.90	1.92	1.92	1.59%	182,343
Aug 13, 2026	1.89	1.89	1.89	1.89	1.89	1.61%	44,966
Aug 12, 2026	1.91	1.91	1.85	1.86	1.86	-1.06%	216,917
Aug 11, 2026	1.89	1.89	1.88	1.88	1.88	-1.57%	243,706
Aug 10, 2026	1.91	1.91	1.91	1.91	1.91	-1.55%	54,363
Aug 7, 2026	1.94	1.94	1.94	1.94	1.94	-1.52%	67,834
Aug 6, 2026	1.97	2.01	1.97	1.97	1.97	-1.99%	445,291
Aug 5, 2026	2.01	2.01	2.01	2.01	2.01	-1.95%	257,203
Aug 4, 2026	2.05	2.05	2.05	2.05	2.05	-1.91%	27,732
Aug 3, 2026	2.09	2.09	2.09	2.09	2.09	-1.88%	25,252
Jul 31, 2026	2.13	2.13	2.13	2.13	2.13	-1.84%	100,950
Jul 30, 2026	2.21	2.21	2.17	2.17	2.17	-1.81%	147,021
Jul 29, 2026	2.21	2.21	2.21	2.21	2.21	1.84%	137,383
Jul 28, 2026	2.17	2.17	2.17	2.17	2.17	1.88%	551,858
Jul 27, 2026	2.13	2.13	2.13	2.13	2.13	1.91%	400,940
Jul 24, 2026	2.09	2.09	2.09	2.09	2.09	1.95%	287,701
Jul 23, 2026	2.04	2.08	2.04	2.05	2.05	0.49%	36,772
Jul 22, 2026	2.00	2.04	1.96	2.04	2.04	2.00%	122,451
Jul 21, 2026	2.04	2.04	2.00	2.00	2.00	-1.96%	136,000
Jul 20, 2026	2.10	2.10	1.90	2.04	2.04	2.00%	418,762
Jul 17, 2026	2.00	2.00	2.00	2.00	2.00	4.71%	23,428
Jul 16, 2026	1.91	1.91	1.83	1.91	1.91	4.95%	87,581
Jul 15, 2026	1.81	1.82	1.70	1.82	1.82	4.60%	149,151
Jul 14, 2026	1.66	1.74	1.58	1.74	1.74	4.82%	155,991
Jul 13, 2026	1.67	1.75	1.59	1.66	1.66	-0.60%	322,151
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