Home Reit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.09	0.09	0.09	0.09	0.09	-4.51%	14,900
Jan 15, 2026	0.10	0.10	0.10	0.10	0.10	-7.48%	12,000
Dec 2, 2025	0.10	0.10	0.10	0.10	0.10	14.44%	20,000
Mar 27, 2025	0.09	0.09	0.09	0.09	0.09	-18.18%	1,478,309
Feb 7, 2025	0.11	0.11	0.11	0.11	0.11	-	25,117,800
Feb 6, 2025	0.11	0.11	0.11	0.11	0.11	10.00%	172,201
Feb 4, 2025	0.10	0.10	0.10	0.10	0.10	-	53,500
Feb 3, 2025	0.10	0.10	0.10	0.10	0.10	-	156,230
Jan 31, 2025	0.10	0.10	0.10	0.10	0.10	-	9,538,214
Jan 29, 2025	0.10	0.10	0.10	0.10	0.10	25.00%	10,444,650
Jan 16, 2025	0.08	0.08	0.08	0.08	0.08	100.00%	12,437
Dec 27, 2024	0.04	0.04	0.04	0.04	0.04	-89.49%	40,388
Jan 6, 2023	0.39	0.39	0.38	0.38	0.38	-	622,766
Jan 3, 2023	0.38	0.38	0.38	0.38	0.38	-	-
Dec 30, 2022	0.38	0.39	0.38	0.38	0.38	-1.81%	719,968
Dec 29, 2022	0.38	0.39	0.37	0.39	0.39	2.51%	1,226,691
Dec 28, 2022	0.40	0.41	0.38	0.38	0.38	-4.06%	2,465,852
Dec 23, 2022	0.38	0.41	0.38	0.39	0.39	4.79%	1,284,928
Dec 22, 2022	0.40	0.40	0.37	0.38	0.38	-4.20%	5,657,256
Dec 21, 2022	0.35	0.40	0.35	0.39	0.38	12.14%	7,200,960
Dec 20, 2022	0.34	0.35	0.34	0.35	0.34	-1.41%	14,117,470
Dec 19, 2022	0.36	0.37	0.35	0.36	0.34	-1.11%	5,576,961
Dec 16, 2022	0.39	0.39	0.35	0.36	0.35	-6.75%	44,291,570
Dec 15, 2022	0.38	0.39	0.37	0.39	0.37	1.58%	8,381,751
Dec 14, 2022	0.39	0.39	0.37	0.38	0.37	-3.19%	10,538,140
Dec 13, 2022	0.38	0.41	0.37	0.39	0.38	1.95%	21,341,130
Dec 12, 2022	0.46	0.47	0.38	0.38	0.37	-17.24%	18,603,300
Dec 9, 2022	0.47	0.48	0.46	0.46	0.45	-1.28%	3,098,307
Dec 8, 2022	0.50	0.51	0.47	0.47	0.45	-6.19%	6,019,368
Dec 7, 2022	0.52	0.52	0.50	0.50	0.48	-1.76%	5,643,084
Dec 6, 2022	0.50	0.52	0.49	0.51	0.49	1.80%	4,554,579
Dec 5, 2022	0.53	0.54	0.49	0.50	0.48	-5.29%	5,535,419
Dec 2, 2022	0.51	0.54	0.50	0.53	0.51	3.73%	9,125,915
Dec 1, 2022	0.52	0.52	0.48	0.51	0.49	0.79%	17,744,020
Nov 30, 2022	0.60	0.62	0.46	0.51	0.49	-9.32%	30,540,310
Nov 29, 2022	0.56	0.57	0.55	0.56	0.54	0.54%	4,586,524
Nov 28, 2022	0.58	0.58	0.54	0.56	0.54	-7.04%	8,417,114
Nov 25, 2022	0.66	0.66	0.59	0.60	0.58	-8.15%	7,844,076
Nov 24, 2022	0.61	0.66	0.61	0.65	0.63	4.50%	19,191,660
Nov 23, 2022	0.77	0.78	0.53	0.62	0.60	-19.64%	28,726,130
Nov 22, 2022	0.79	0.79	0.76	0.77	0.75	0.91%	3,173,598
Nov 21, 2022	0.77	0.79	0.76	0.77	0.74	1.46%	4,393,672
Nov 18, 2022	0.77	0.77	0.74	0.76	0.73	-1.43%	7,120,254
Nov 17, 2022	0.77	0.79	0.77	0.77	0.74	0.13%	5,693,792
Nov 16, 2022	0.80	0.80	0.75	0.77	0.74	-3.28%	10,069,100
Nov 15, 2022	0.82	0.82	0.79	0.79	0.76	-3.41%	2,498,981
Nov 14, 2022	0.85	0.85	0.82	0.82	0.79	-2.38%	2,393,731
Nov 11, 2022	0.87	0.88	0.84	0.84	0.81	-2.33%	2,183,473
Nov 10, 2022	0.82	0.86	0.81	0.86	0.83	3.99%	3,599,174