HOMZ Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 10 2025 | 45.4023 | -0.30 | -0.66% | 45.42 | 46.09 | 45.30 | 2,788 |
Mar 07 2025 | 45.7052 | 0.17 | 0.37% | 45.41 | 45.7401 | 45.41 | 1,040 |
Mar 06 2025 | 45.5377 | -0.23 | -0.51% | 45.39 | 45.5377 | 45.34 | 1,082 |
Mar 05 2025 | 45.7703 | 0.51 | 1.12% | 45.25 | 45.82 | 45.1301 | 3,295 |
Mar 04 2025 | 45.2626 | -0.57 | -1.25% | 45.72 | 45.772 | 45.09 | 4,324 |
Mar 03 2025 | 45.8344 | -0.40 | -0.86% | 46.41 | 46.41 | 45.75 | 3,264 |
Feb 28 2025 | 46.23 | 0.32 | 0.71% | 45.93 | 46.23 | 45.93 | 773 |
Feb 27 2025 | 45.9051 | -0.22 | -0.47% | 46.18 | 46.24 | 45.89 | 2,984 |
Feb 26 2025 | 46.1239 | -0.37 | -0.79% | 46.59 | 46.59 | 46.06 | 1,724 |
Feb 25 2025 | 46.4895 | 0.95 | 2.08% | 45.50 | 46.6299 | 45.50 | 4,693 |
Feb 24 2025 | 45.543 | 0.11 | 0.25% | 45.59 | 45.77 | 45.4499 | 1,499 |
Feb 21 2025 | 45.4288 | -0.84 | -1.82% | 46.38 | 46.38 | 45.18 | 2,852 |
Feb 20 2025 | 46.2714 | 0.04 | 0.08% | 46.19 | 46.3199 | 46.12 | 1,385 |
Feb 19 2025 | 46.2353 | -0.36 | -0.77% | 45.98 | 46.3334 | 45.97 | 2,573 |
Feb 18 2025 | 46.5953 | -0.18 | -0.39% | 46.61 | 46.72 | 46.3405 | 1,961 |
Feb 14 2025 | 46.7769 | 0.46 | 0.99% | 46.74 | 47.12 | 46.66 | 2,599 |
Feb 13 2025 | 46.3188 | 0.40 | 0.87% | 46.27 | 46.43 | 46.17 | 5,032 |
Feb 12 2025 | 45.9178 | -0.49 | -1.06% | 45.56 | 45.9178 | 45.55 | 1,644 |
Feb 11 2025 | 46.41 | 0.05 | 0.10% | 46.03 | 46.41 | 46.03 | 3,389 |
Feb 10 2025 | 46.3618 | 0.13 | 0.28% | 46.47 | 46.47 | 46.22 | 4,328 |
Feb 07 2025 | 46.2317 | -0.77 | -1.65% | 46.98 | 46.98 | 46.17 | 2,661 |
Feb 06 2025 | 47.0056 | 0.17 | 0.35% | 47.00 | 47.13 | 46.855 | 1,943 |
Feb 05 2025 | 46.84 | 0.49 | 1.05% | 46.70 | 46.9153 | 46.49 | 2,251 |
Feb 04 2025 | 46.3535 | 0.27 | 0.59% | 46.01 | 46.3535 | 46.01 | 4,917 |
Feb 03 2025 | 46.0834 | -0.56 | -1.19% | 45.82 | 46.31 | 45.53 | 1,625 |
Jan 31 2025 | 46.64 | -0.62 | -1.32% | 47.02 | 47.235 | 46.59 | 4,391 |
Jan 30 2025 | 47.2618 | 0.69 | 1.49% | 46.93 | 47.55 | 46.86 | 5,917 |
Jan 29 2025 | 46.5674 | -0.52 | -1.11% | 47.10 | 47.10 | 46.35 | 2,693 |
Jan 28 2025 | 47.09 | -0.49 | -1.03% | 47.52 | 47.52 | 47.08 | 1,049 |
Jan 27 2025 | 47.5799 | 0.97 | 2.08% | 46.55 | 47.6295 | 46.55 | 6,600 |
Jan 24 2025 | 46.61 | 0.02 | 0.04% | 46.66 | 46.84 | 46.45 | 4,949 |
Jan 23 2025 | 46.5918 | 0.00 | 0.00% | 46.5918 | 46.5918 | 46.5918 | 0 |
Jan 22 2025 | 46.5918 | -0.51 | -1.07% | 46.77 | 46.77 | 46.525 | 1,909 |
Jan 21 2025 | 47.097 | 0.37 | 0.80% | 47.00 | 47.3295 | 47.00 | 1,572 |
Jan 17 2025 | 46.7225 | 0.16 | 0.34% | 46.80 | 46.84 | 46.66 | 6,604 |
Jan 16 2025 | 46.5622 | 0.48 | 1.04% | 45.99 | 46.5622 | 45.82 | 1,740 |
Jan 15 2025 | 46.0848 | 0.83 | 1.83% | 46.69 | 46.69 | 46.0357 | 6,669 |
Jan 14 2025 | 45.2566 | 1.12 | 2.53% | 44.79 | 45.2566 | 44.73 | 6,638 |
Jan 13 2025 | 44.14 | 0.38 | 0.87% | 43.54 | 44.14 | 43.54 | 4,921 |
Jan 10 2025 | 43.7585 | -0.84 | -1.88% | 44.13 | 44.13 | 43.72 | 6,794 |
Jan 08 2025 | 44.5954 | 0.27 | 0.61% | 44.31 | 44.6899 | 44.125 | 4,182 |
Jan 07 2025 | 44.3246 | -0.52 | -1.17% | 45.04 | 45.04 | 44.2985 | 6,391 |
Jan 06 2025 | 44.8495 | -0.62 | -1.35% | 45.52 | 45.6699 | 44.82 | 5,914 |
Jan 03 2025 | 45.4651 | 0.53 | 1.19% | 44.99 | 45.47 | 44.99 | 1,888 |
Jan 02 2025 | 44.9311 | -0.38 | -0.83% | 45.44 | 45.44 | 44.85 | 11,232 |
Dec 31 2024 | 45.3063 | 0.20 | 0.44% | 45.27 | 45.3744 | 45.12 | 5,968 |
Dec 30 2024 | 45.1057 | -0.24 | -0.53% | 45.16 | 45.16 | 44.8279 | 1,908 |
Dec 27 2024 | 45.344 | -0.59 | -1.29% | 45.68 | 45.8258 | 45.29 | 4,001 |
Dec 26 2024 | 45.9366 | 0.00 | 0.00% | 45.69 | 45.9695 | 45.69 | 6,857 |
Dec 24 2024 | 45.9373 | 0.39 | 0.86% | 45.52 | 45.9373 | 45.52 | 1,463 |
Dec 23 2024 | 45.5442 | -0.14 | -0.30% | 45.48 | 45.5442 | 45.31 | 5,438 |
Dec 20 2024 | 45.68 | 0.70 | 1.56% | 44.65 | 45.9593 | 44.65 | 3,862 |
Dec 19 2024 | 44.9772 | -0.85 | -1.86% | 45.82 | 45.82 | 44.9772 | 6,871 |
Dec 18 2024 | 45.8275 | -1.89 | -3.97% | 47.79 | 47.81 | 45.8275 | 1,099 |
Dec 17 2024 | 47.7208 | -0.55 | -1.14% | 48.05 | 48.05 | 47.6417 | 4,131 |
Dec 16 2024 | 48.27 | -0.16 | -0.34% | 48.65 | 48.66 | 48.25 | 5,149 |
Dec 13 2024 | 48.4334 | -0.42 | -0.85% | 48.75 | 48.75 | 48.29 | 2,557 |
Dec 12 2024 | 48.85 | -0.40 | -0.82% | 49.11 | 49.19 | 48.85 | 4,346 |
Dec 11 2024 | 49.2525 | -0.09 | -0.19% | 49.62 | 49.62 | 49.2525 | 1,109 |