Home Reit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	10.70	10.70	9.80	10.10	10.10	2.54%	1,377,738
Jun 16, 2026	10.70	10.70	9.80	9.85	9.85	-1.01%	1,110,496
Jun 15, 2026	9.80	10.30	9.80	9.95	9.95	-2.93%	458,014
Jun 12, 2026	9.91	9.91	9.81	10.25	10.25	3.02%	259,807
Jun 11, 2026	9.85	10.70	9.85	9.95	9.95	0.51%	3,083,620
Jun 10, 2026	10.00	10.40	9.85	9.90	9.90	-	884,877
Jun 9, 2026	10.00	10.70	9.80	9.90	9.90	-1.00%	112,797
Jun 8, 2026	10.30	10.70	9.80	10.00	10.00	-6.54%	1,180,093
Jun 5, 2026	10.70	11.00	10.05	10.70	10.70	-1.83%	590,128
Jun 4, 2026	10.30	11.00	9.56	10.90	10.90	9.55%	1,587,710
Jun 3, 2026	9.95	11.00	9.42	9.95	9.95	5.29%	182,355
Jun 2, 2026	10.00	10.20	9.45	9.45	9.45	-2.07%	462,254
Jun 1, 2026	10.00	10.00	9.31	9.65	9.65	3.21%	929,765
May 29, 2026	9.35	10.86	9.35	9.35	9.35	-1.58%	2,019,686
May 28, 2026	9.50	9.90	9.30	9.50	9.50	-1.55%	234,214
May 27, 2026	9.40	9.70	9.37	9.65	9.65	2.66%	245,414
May 26, 2026	9.15	10.49	9.10	9.40	9.40	0.53%	884,206
May 22, 2026	9.90	10.40	9.30	9.35	9.35	-1.58%	679,377
May 21, 2026	9.20	10.80	9.20	9.50	9.50	2.70%	19,565,520
May 20, 2026	9.40	10.46	9.20	9.25	9.25	-4.15%	254,073
May 19, 2026	9.85	9.75	9.50	9.65	9.65	-2.03%	197,509
May 18, 2026	9.10	10.60	9.10	9.85	9.85	-2.48%	552,834
May 15, 2026	9.00	10.90	9.00	10.10	10.10	4.12%	1,023,218
May 14, 2026	9.55	10.55	9.50	9.70	9.70	5.43%	1,510,119
May 13, 2026	9.80	10.00	9.20	9.20	9.20	-7.07%	4,637,087
May 12, 2026	9.44	10.00	9.50	9.90	9.90	4.21%	17,617,266
May 11, 2026	9.85	10.67	9.00	9.50	9.50	-	3,858,040
May 8, 2026	9.50	10.40	8.90	9.50	9.50	10.47%	1,256,444
May 7, 2026	8.70	10.00	8.00	8.60	8.60	-2.27%	3,705,991
May 6, 2026	8.35	9.10	8.05	8.80	8.80	4.76%	2,162,278
May 5, 2026	9.90	10.20	8.40	8.40	8.40	-12.95%	5,427,123
May 1, 2026	10.20	10.20	9.00	9.65	9.65	-2.53%	4,533,832
Apr 30, 2026	9.30	9.90	8.50	9.90	9.90	-3.88%	7,323,530
Apr 29, 2026	7.50	11.00	7.50	10.30	10.30	13.19%	25,569,010
Jan 28, 2026	9.10	9.10	9.10	9.10	9.10	-4.51%	14,900