Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HOM.UN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24 2024 | 15.78 | 0.32 | 2.07% | 15.63 | 15.81 | 15.56 | 7,132 |
| Jun 21 2024 | 15.46 | 0.16 | 1.05% | 15.17 | 15.72 | 15.17 | 12,495 |
| Jun 20 2024 | 15.30 | 0.01 | 0.07% | 15.23 | 15.34 | 15.12 | 12,174 |
| Jun 19 2024 | 15.29 | 0.01 | 0.07% | 15.30 | 15.37 | 15.05 | 12,198 |
| Jun 18 2024 | 15.28 | 0.06 | 0.39% | 15.22 | 15.32 | 15.15 | 40,544 |
| Jun 17 2024 | 15.22 | -0.03 | -0.20% | 15.13 | 15.37 | 14.96 | 23,281 |
| Jun 14 2024 | 15.25 | -0.25 | -1.61% | 15.43 | 15.43 | 15.25 | 8,812 |
| Jun 13 2024 | 15.50 | -0.03 | -0.19% | 15.50 | 15.68 | 15.41 | 18,450 |
| Jun 12 2024 | 15.53 | -0.01 | -0.06% | 15.66 | 15.66 | 15.37 | 33,017 |
| Jun 11 2024 | 15.54 | -0.20 | -1.27% | 15.80 | 15.80 | 15.47 | 10,443 |
| Jun 10 2024 | 15.74 | 0.24 | 1.55% | 15.70 | 15.79 | 15.62 | 13,699 |
| Jun 07 2024 | 15.50 | -0.07 | -0.45% | 15.66 | 15.66 | 15.45 | 20,308 |
| Jun 06 2024 | 15.57 | -0.11 | -0.70% | 15.43 | 15.67 | 15.43 | 5,902 |
| Jun 05 2024 | 15.68 | 0.11 | 0.71% | 15.68 | 15.68 | 15.29 | 23,959 |
| Jun 04 2024 | 15.57 | -0.10 | -0.64% | 15.64 | 15.74 | 15.53 | 7,642 |
| Jun 03 2024 | 15.67 | -0.06 | -0.38% | 15.84 | 15.84 | 15.44 | 8,128 |
| May 31 2024 | 15.73 | 0.16 | 1.03% | 15.47 | 15.76 | 15.34 | 11,800 |
| May 30 2024 | 15.57 | -0.11 | -0.70% | 15.65 | 15.77 | 15.57 | 13,913 |
| May 29 2024 | 15.68 | -0.08 | -0.51% | 15.77 | 15.79 | 15.64 | 12,830 |
| May 28 2024 | 15.76 | -0.08 | -0.51% | 15.84 | 15.94 | 15.69 | 19,393 |
| May 27 2024 | 15.84 | -0.09 | -0.56% | 15.80 | 15.84 | 15.77 | 3,748 |
| May 24 2024 | 15.93 | 0.03 | 0.19% | 15.86 | 15.93 | 15.74 | 5,834 |
| May 23 2024 | 15.90 | -0.06 | -0.38% | 15.89 | 15.99 | 15.80 | 11,058 |
| May 22 2024 | 15.96 | 0.06 | 0.38% | 15.81 | 16.02 | 15.74 | 6,394 |
| May 21 2024 | 15.90 | 0.09 | 0.57% | 15.70 | 15.95 | 15.70 | 11,648 |
| May 17 2024 | 15.81 | -0.11 | -0.69% | 15.91 | 15.91 | 15.64 | 17,219 |
| May 16 2024 | 15.92 | 0.31 | 1.99% | 15.68 | 15.92 | 15.51 | 17,131 |
| May 15 2024 | 15.61 | 0.13 | 0.84% | 15.54 | 15.66 | 15.50 | 12,992 |
| May 14 2024 | 15.48 | -0.08 | -0.51% | 15.56 | 15.59 | 15.33 | 13,365 |
| May 13 2024 | 15.56 | 0.12 | 0.78% | 15.39 | 15.56 | 15.25 | 10,163 |
| May 10 2024 | 15.44 | 0.04 | 0.26% | 15.44 | 15.50 | 15.30 | 13,886 |
| May 09 2024 | 15.40 | -0.01 | -0.06% | 15.39 | 15.44 | 15.14 | 11,482 |
| May 08 2024 | 15.41 | 0.29 | 1.92% | 15.20 | 15.60 | 15.20 | 10,883 |
| May 07 2024 | 15.12 | -0.01 | -0.07% | 15.19 | 15.20 | 15.00 | 8,799 |
| May 06 2024 | 15.13 | 0.15 | 1.00% | 14.99 | 15.14 | 14.93 | 12,059 |
| May 03 2024 | 14.98 | 0.20 | 1.35% | 15.00 | 15.00 | 14.84 | 10,164 |
| May 02 2024 | 14.78 | -0.10 | -0.67% | 14.87 | 14.98 | 14.74 | 11,514 |
| May 01 2024 | 14.88 | 0.10 | 0.68% | 14.68 | 14.95 | 14.61 | 11,813 |
| Apr 30 2024 | 14.78 | -0.05 | -0.34% | 14.93 | 14.93 | 14.71 | 9,241 |
| Apr 29 2024 | 14.83 | 0.01 | 0.07% | 14.70 | 14.88 | 14.57 | 15,085 |
| Apr 26 2024 | 14.82 | 0.00 | 0.00% | 14.95 | 14.95 | 14.77 | 6,018 |
| Apr 25 2024 | 14.82 | -0.05 | -0.34% | 14.76 | 14.90 | 14.65 | 12,621 |
| Apr 24 2024 | 14.87 | -0.27 | -1.78% | 15.20 | 15.20 | 14.73 | 19,156 |
| Apr 23 2024 | 15.14 | 0.07 | 0.46% | 15.00 | 15.17 | 14.84 | 129,814 |
| Apr 22 2024 | 15.07 | 0.18 | 1.21% | 14.77 | 15.12 | 14.77 | 68,868 |
| Apr 19 2024 | 14.89 | -0.08 | -0.53% | 14.81 | 14.89 | 14.61 | 12,001 |
| Apr 18 2024 | 14.97 | 0.27 | 1.84% | 14.73 | 14.97 | 14.70 | 10,222 |
| Apr 17 2024 | 14.70 | -0.11 | -0.74% | 14.86 | 15.15 | 14.70 | 11,192 |
| Apr 16 2024 | 14.81 | -0.31 | -2.05% | 15.03 | 15.04 | 14.74 | 14,805 |
| Apr 15 2024 | 15.12 | -0.09 | -0.59% | 15.15 | 15.40 | 15.07 | 32,168 |
| Apr 12 2024 | 15.21 | 0.04 | 0.26% | 15.34 | 15.36 | 15.15 | 38,328 |
| Apr 11 2024 | 15.17 | -0.14 | -0.91% | 15.42 | 15.45 | 15.16 | 16,449 |
| Apr 10 2024 | 15.31 | -0.18 | -1.16% | 15.52 | 15.55 | 15.30 | 15,979 |
| Apr 09 2024 | 15.49 | 0.34 | 2.24% | 15.21 | 15.50 | 15.00 | 20,010 |
| Apr 08 2024 | 15.15 | 0.13 | 0.87% | 15.08 | 15.23 | 14.96 | 11,231 |
| Apr 05 2024 | 15.02 | 0.37 | 2.53% | 14.53 | 15.02 | 14.53 | 27,507 |
| Apr 04 2024 | 14.65 | 0.00 | 0.00% | 14.62 | 14.68 | 14.52 | 23,796 |
| Apr 03 2024 | 14.65 | -0.42 | -2.79% | 15.06 | 15.20 | 14.62 | 19,070 |
| Apr 02 2024 | 15.07 | 0.00 | 0.00% | 15.02 | 15.07 | 14.71 | 32,887 |
| Apr 01 2024 | 15.07 | -0.02 | -0.13% | 15.08 | 15.27 | 14.91 | 13,418 |
| Mar 28 2024 | 15.09 | 0.26 | 1.75% | 14.79 | 15.23 | 14.51 | 61,553 |
| Mar 27 2024 | 14.83 | -0.04 | -0.27% | 14.77 | 14.94 | 14.69 | 20,504 |
