Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HOMZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4,129 |
| Dec 16 2024 | 48.27 | -0.16 | -0.34% | 48.65 | 48.66 | 48.25 | 3,583 |
| Dec 13 2024 | 48.4334 | -0.42 | -0.85% | 48.4824 | 48.49 | 48.29 | 2,537 |
| Dec 12 2024 | 48.85 | -0.40 | -0.82% | 48.99 | 49.19 | 48.85 | 4,335 |
| Dec 11 2024 | 49.2525 | -0.09 | -0.19% | 49.62 | 49.62 | 49.2525 | 1,108 |
| Dec 10 2024 | 49.345 | -0.72 | -1.43% | 49.6478 | 49.6478 | 49.345 | 1,837 |
| Dec 09 2024 | 50.06 | 0.16 | 0.32% | 50.16 | 50.17 | 50.0501 | 1,734 |
| Dec 06 2024 | 49.8988 | 0.12 | 0.23% | 50.26 | 50.26 | 49.732 | 1,357 |
| Dec 05 2024 | 49.7829 | -0.32 | -0.64% | 50.15 | 50.18 | 49.72 | 11,877 |
| Dec 04 2024 | 50.1057 | -0.40 | -0.80% | 50.59 | 50.59 | 50.075 | 5,882 |
| Dec 03 2024 | 50.5097 | -0.31 | -0.61% | 50.65 | 50.71 | 50.29 | 15,344 |
| Dec 02 2024 | 50.8173 | -0.36 | -0.71% | 51.18 | 51.18 | 50.81 | 2,761 |
| Nov 29 2024 | 51.1816 | -0.12 | -0.23% | 51.66 | 51.66 | 51.1816 | 1,119 |
| Nov 27 2024 | 51.3004 | 0.11 | 0.22% | 51.56 | 51.56 | 51.30 | 3,397 |
| Nov 26 2024 | 51.1856 | -0.48 | -0.93% | 51.48 | 51.48 | 51.00 | 5,244 |
| Nov 25 2024 | 51.6687 | 1.51 | 3.02% | 50.45 | 51.9999 | 50.45 | 5,336 |
| Nov 22 2024 | 50.1557 | 0.75 | 1.52% | 49.41 | 50.1557 | 49.41 | 1,334 |
| Nov 21 2024 | 49.4035 | 0.60 | 1.22% | 49.00 | 49.455 | 49.00 | 1,057 |
| Nov 20 2024 | 48.8078 | 0.05 | 0.10% | 48.76 | 48.8078 | 48.6899 | 945 |
| Nov 19 2024 | 48.759 | 0.03 | 0.06% | 48.77 | 48.88 | 48.759 | 1,078 |
| Nov 18 2024 | 48.73 | -0.01 | -0.03% | 48.45 | 48.89 | 48.45 | 4,443 |
| Nov 15 2024 | 48.7434 | -0.17 | -0.35% | 48.93 | 48.93 | 48.5965 | 2,256 |
| Nov 14 2024 | 48.9169 | -0.29 | -0.60% | 49.40 | 49.40 | 48.9169 | 2,313 |
| Nov 13 2024 | 49.2118 | 0.12 | 0.25% | 49.42 | 49.63 | 49.2118 | 2,961 |
| Nov 12 2024 | 49.0894 | -0.93 | -1.85% | 49.72 | 49.72 | 49.0894 | 2,241 |
| Nov 11 2024 | 50.0156 | 0.21 | 0.41% | 50.00 | 50.345 | 50.00 | 4,326 |
| Nov 08 2024 | 49.809 | 0.54 | 1.10% | 49.41 | 49.9093 | 49.41 | 2,553 |
| Nov 07 2024 | 49.268 | 0.44 | 0.89% | 49.2006 | 49.50 | 49.2006 | 3,738 |
| Nov 06 2024 | 48.832 | -0.11 | -0.22% | 48.52 | 48.832 | 48.365 | 1,725 |
| Nov 05 2024 | 48.94 | 1.08 | 2.25% | 47.91 | 48.94 | 47.91 | 1,876 |
| Nov 04 2024 | 47.8628 | 0.51 | 1.07% | 47.52 | 48.189 | 47.52 | 1,146 |
| Nov 01 2024 | 47.3575 | -0.48 | -0.99% | 48.13 | 48.13 | 47.3575 | 883 |
| Oct 31 2024 | 47.8334 | -0.35 | -0.72% | 48.07 | 48.17 | 47.8334 | 1,754 |
| Oct 30 2024 | 48.1807 | 0.14 | 0.29% | 47.91 | 48.525 | 47.91 | 989 |
| Oct 29 2024 | 48.0431 | -0.66 | -1.35% | 48.01 | 48.07 | 47.5667 | 4,235 |
| Oct 28 2024 | 48.6997 | 0.40 | 0.84% | 48.63 | 48.6997 | 48.61 | 934 |
| Oct 25 2024 | 48.2949 | -0.69 | -1.41% | 49.28 | 49.28 | 48.2949 | 1,030 |
| Oct 24 2024 | 48.9869 | 0.17 | 0.36% | 49.15 | 49.15 | 48.96 | 4,282 |
| Oct 23 2024 | 48.8134 | 0.00 | -0.01% | 48.56 | 48.85 | 48.56 | 1,872 |
| Oct 22 2024 | 48.817 | -0.52 | -1.05% | 49.05 | 49.05 | 48.76 | 2,314 |
| Oct 21 2024 | 49.3333 | -1.43 | -2.81% | 50.63 | 50.64 | 49.3333 | 3,584 |
| Oct 18 2024 | 50.7603 | 0.36 | 0.71% | 50.53 | 50.82 | 50.53 | 1,813 |
| Oct 17 2024 | 50.4049 | -0.38 | -0.74% | 50.71 | 50.71 | 50.3828 | 1,053 |
| Oct 16 2024 | 50.7814 | 0.62 | 1.24% | 50.39 | 50.85 | 50.39 | 1,597 |
| Oct 15 2024 | 50.1594 | 0.34 | 0.68% | 49.82 | 50.63 | 49.82 | 1,949 |
| Oct 14 2024 | 49.82 | 0.49 | 0.98% | 49.29 | 49.82 | 49.29 | 1,732 |
| Oct 11 2024 | 49.3347 | 0.50 | 1.03% | 48.86 | 49.3347 | 48.86 | 1,030 |
| Oct 10 2024 | 48.8312 | -0.46 | -0.93% | 48.94 | 48.9448 | 48.71 | 1,342 |
| Oct 09 2024 | 49.2906 | -0.03 | -0.07% | 49.39 | 49.39 | 49.22 | 1,051 |
| Oct 08 2024 | 49.3233 | 0.18 | 0.37% | 49.23 | 49.35 | 49.21 | 1,070 |
| Oct 07 2024 | 49.1411 | -0.48 | -0.96% | 49.28 | 49.28 | 48.84 | 1,379 |
| Oct 04 2024 | 49.6173 | -0.29 | -0.59% | 50.21 | 50.21 | 49.22 | 2,329 |
| Oct 03 2024 | 49.9093 | -0.36 | -0.72% | 49.82 | 49.9093 | 49.64 | 1,121 |
| Oct 02 2024 | 50.2718 | -0.36 | -0.70% | 50.32 | 50.44 | 50.038 | 3,599 |
| Oct 01 2024 | 50.6287 | -0.26 | -0.50% | 50.895 | 50.895 | 50.3677 | 1,434 |
| Sep 30 2024 | 50.8853 | 0.20 | 0.39% | 50.53 | 50.89 | 50.53 | 1,197 |
| Sep 27 2024 | 50.6856 | 0.33 | 0.66% | 50.69 | 51.046 | 50.6425 | 4,712 |
| Sep 26 2024 | 50.3523 | 0.09 | 0.18% | 50.70 | 50.70 | 50.3523 | 3,674 |
| Sep 25 2024 | 50.262 | -0.75 | -1.47% | 50.85 | 50.85 | 50.2539 | 1,856 |
| Sep 24 2024 | 51.01 | -0.05 | -0.10% | 51.06 | 51.06 | 50.7102 | 2,900 |
| Sep 23 2024 | 51.06 | 0.33 | 0.65% | 50.99 | 51.1546 | 50.85 | 3,868 |
| Sep 20 2024 | 50.7314 | -0.72 | -1.39% | 51.24 | 51.24 | 50.7314 | 21,189 |
