HOMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	46.29	46.29	46.20	46.20	46.20	-0.33%	1,431
Dec 4, 2025	47.03	47.03	46.35	46.35	46.35	-1.31%	932
Dec 3, 2025	46.70	46.97	46.70	46.97	46.97	0.78%	1,555
Dec 2, 2025	46.74	46.74	46.60	46.60	46.60	-0.27%	1,657
Dec 1, 2025	46.92	46.97	46.73	46.73	46.73	-0.16%	2,337
Nov 28, 2025	46.82	46.86	46.79	46.81	46.81	-0.12%	921
Nov 26, 2025	46.79	47.05	46.79	46.86	46.86	0.78%	1,434
Nov 25, 2025	45.66	46.50	45.66	46.50	46.50	3.01%	962
Nov 24, 2025	45.25	45.25	45.01	45.14	45.14	-0.02%	1,541
Nov 21, 2025	45.24	45.36	45.15	45.15	45.15	3.72%	1,088
Nov 20, 2025	43.97	44.09	43.53	43.53	43.53	-0.17%	1,011
Nov 19, 2025	43.63	43.63	43.50	43.60	43.60	0.19%	881
Nov 18, 2025	43.32	43.52	43.32	43.52	43.52	-0.41%	1,488
Nov 17, 2025	44.22	44.22	43.70	43.70	43.61	-2.02%	1,750
Nov 14, 2025	44.62	44.73	44.60	44.60	44.51	-0.30%	6,998
Nov 13, 2025	44.74	44.74	44.74	44.74	44.64	-1.26%	857
Nov 12, 2025	45.50	45.50	45.30	45.30	45.21	-0.20%	1,594
Nov 11, 2025	45.00	45.40	45.00	45.40	45.30	1.25%	1,423
Nov 10, 2025	44.70	44.88	44.70	44.84	44.74	0.23%	1,053
Nov 7, 2025	44.26	44.73	44.26	44.73	44.64	1.24%	1,286
Nov 6, 2025	44.40	44.44	44.18	44.19	44.09	-1.02%	1,023
Nov 5, 2025	44.58	44.83	44.40	44.64	44.55	-0.09%	1,748
Nov 4, 2025	44.10	44.68	44.10	44.68	44.59	0.64%	2,627
Nov 3, 2025	44.59	44.59	44.00	44.40	44.30	-0.89%	3,355
Oct 31, 2025	44.68	44.79	44.68	44.79	44.70	0.14%	876
Oct 30, 2025	45.00	45.00	44.68	44.73	44.64	-0.19%	1,039
Oct 29, 2025	45.53	45.74	44.77	44.82	44.72	-2.71%	3,558
Oct 28, 2025	46.14	46.14	45.97	46.07	45.97	-0.21%	1,726
Oct 27, 2025	46.25	46.25	45.97	46.16	46.06	0.08%	2,889
Oct 24, 2025	46.49	46.51	46.12	46.12	46.03	0.18%	1,303
Oct 23, 2025	45.78	46.05	45.78	46.04	45.94	0.16%	1,064
Oct 22, 2025	45.98	46.19	45.93	45.96	45.87	-0.59%	1,047
Oct 21, 2025	46.13	46.37	46.13	46.23	46.14	0.68%	1,266
Oct 20, 2025	45.92	46.00	45.84	45.92	45.74	0.76%	954
Oct 17, 2025	45.28	45.58	45.28	45.58	45.39	0.41%	716
Oct 16, 2025	45.69	45.69	45.39	45.39	45.21	-0.55%	980
Oct 15, 2025	46.07	46.07	45.64	45.64	45.45	-0.08%	1,610
Oct 14, 2025	44.33	45.68	44.33	45.67	45.49	2.29%	1,197
Oct 13, 2025	44.60	44.65	44.57	44.65	44.47	0.51%	2,149
Oct 10, 2025	45.21	45.21	44.43	44.43	44.25	-1.40%	1,291
Oct 9, 2025	45.05	45.06	45.05	45.06	44.87	-1.65%	889
Oct 8, 2025	45.44	45.81	45.44	45.81	45.63	0.13%	2,418
Oct 7, 2025	45.95	46.03	45.71	45.75	45.57	-1.60%	2,607
Oct 6, 2025	46.84	46.84	46.50	46.50	46.31	-1.81%	2,689
Oct 3, 2025	47.60	47.61	47.35	47.35	47.16	0.59%	1,013
Oct 2, 2025	46.85	47.08	46.85	47.08	46.89	-0.18%	1,129
Oct 1, 2025	47.13	47.25	47.00	47.16	46.97	0.25%	1,544
Sep 30, 2025	46.95	47.05	46.95	47.05	46.86	-0.21%	970
Sep 29, 2025	46.84	47.18	46.84	47.14	46.95	0.04%	1,932
Sep 26, 2025	46.90	47.15	46.90	47.12	46.93	1.09%	1,648