Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HOMZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 42.5475 | -0.46 | -1.07% | 42.49 | 42.6201 | 42.162 | 5,015 |
| Jun 06 2024 | 43.0056 | -0.24 | -0.56% | 43.16 | 43.262 | 42.9013 | 1,754 |
| Jun 05 2024 | 43.2495 | 0.38 | 0.90% | 43.02 | 43.2495 | 42.705 | 4,784 |
| Jun 04 2024 | 42.8655 | -0.17 | -0.39% | 42.88 | 42.94 | 42.8655 | 716 |
| Jun 03 2024 | 43.0328 | -0.10 | -0.23% | 43.42 | 43.42 | 42.9562 | 1,014 |
| May 31 2024 | 43.1317 | 0.62 | 1.45% | 42.795 | 43.1317 | 42.795 | 2,247 |
| May 30 2024 | 42.5166 | 0.67 | 1.60% | 42.09 | 42.5166 | 42.09 | 2,694 |
| May 29 2024 | 41.8464 | -0.54 | -1.27% | 41.94 | 41.94 | 41.69 | 897 |
| May 28 2024 | 42.385 | -0.39 | -0.91% | 42.91 | 42.91 | 42.385 | 1,083 |
| May 24 2024 | 42.7732 | 0.30 | 0.70% | 42.73 | 42.7732 | 42.65 | 1,455 |
| May 23 2024 | 42.4776 | -0.72 | -1.66% | 43.36 | 43.36 | 42.40 | 3,338 |
| May 22 2024 | 43.1965 | -0.75 | -1.71% | 43.83 | 43.83 | 43.12 | 1,202 |
| May 21 2024 | 43.9489 | -0.26 | -0.59% | 44.11 | 44.11 | 43.93 | 672 |
| May 20 2024 | 44.2092 | -0.23 | -0.51% | 44.40 | 44.40 | 44.2092 | 879 |
| May 17 2024 | 44.4362 | -0.02 | -0.04% | 44.45 | 44.45 | 44.3638 | 1,159 |
| May 16 2024 | 44.4558 | -0.57 | -1.27% | 45.01 | 45.01 | 44.4558 | 977 |
| May 15 2024 | 45.0277 | 0.71 | 1.60% | 44.78 | 45.068 | 44.78 | 2,911 |
| May 14 2024 | 44.3202 | 0.24 | 0.55% | 44.31 | 44.3311 | 44.22 | 1,360 |
| May 13 2024 | 44.0778 | -0.12 | -0.27% | 44.51 | 44.5343 | 44.06 | 814 |
| May 10 2024 | 44.1962 | 0.03 | 0.06% | 44.3317 | 44.3317 | 44.19 | 500 |
| May 09 2024 | 44.1683 | 0.74 | 1.71% | 43.32 | 44.1683 | 43.32 | 1,237 |
| May 08 2024 | 43.4242 | -0.26 | -0.58% | 43.41 | 43.53 | 43.41 | 916 |
| May 07 2024 | 43.6795 | -0.02 | -0.04% | 43.86 | 43.8857 | 43.6795 | 1,445 |
| May 06 2024 | 43.699 | 0.50 | 1.17% | 43.57 | 43.73 | 43.57 | 865 |
| May 03 2024 | 43.1949 | 0.56 | 1.33% | 43.40 | 43.40 | 43.1949 | 841 |
| May 02 2024 | 42.63 | 0.58 | 1.39% | 42.57 | 42.68 | 42.57 | 1,144 |
| May 01 2024 | 42.0472 | 0.03 | 0.07% | 42.00 | 42.79 | 41.91 | 2,006 |
| Apr 30 2024 | 42.016 | -0.61 | -1.43% | 42.33 | 42.43 | 42.016 | 1,378 |
| Apr 29 2024 | 42.6242 | 0.24 | 0.58% | 42.58 | 42.6242 | 42.5201 | 905 |
| Apr 26 2024 | 42.38 | 0.35 | 0.82% | 42.22 | 42.38 | 42.22 | 545 |
| Apr 25 2024 | 42.0335 | -0.23 | -0.54% | 41.83 | 42.18 | 41.49 | 8,705 |
| Apr 24 2024 | 42.2628 | -0.17 | -0.41% | 42.28 | 42.28 | 42.1602 | 7,238 |
| Apr 23 2024 | 42.437 | 0.70 | 1.67% | 42.3368 | 42.485 | 42.3368 | 653 |
| Apr 22 2024 | 41.7384 | 0.67 | 1.64% | 41.31 | 41.86 | 41.17 | 23,371 |
| Apr 19 2024 | 41.0669 | 0.17 | 0.43% | 40.90 | 41.0669 | 40.90 | 718 |
| Apr 18 2024 | 40.8925 | 0.05 | 0.11% | 41.16 | 41.2811 | 40.8925 | 9,430 |
| Apr 17 2024 | 40.8457 | -0.10 | -0.24% | 41.21 | 41.21 | 40.77 | 1,238 |
| Apr 16 2024 | 40.9455 | -0.68 | -1.64% | 41.37 | 41.37 | 40.93 | 620 |
| Apr 15 2024 | 41.6262 | -0.54 | -1.28% | 42.48 | 42.48 | 41.485 | 1,470 |
| Apr 12 2024 | 42.1644 | -0.53 | -1.25% | 42.42 | 42.42 | 42.0045 | 1,313 |
| Apr 11 2024 | 42.6977 | 0.15 | 0.36% | 42.70 | 42.70 | 42.30 | 906 |
| Apr 10 2024 | 42.543 | -1.61 | -3.65% | 43.09 | 43.09 | 42.48 | 2,374 |
| Apr 09 2024 | 44.1545 | 0.29 | 0.67% | 44.11 | 44.1545 | 43.7728 | 3,144 |
| Apr 08 2024 | 43.8611 | 0.45 | 1.03% | 43.73 | 43.91 | 43.73 | 1,177 |
| Apr 05 2024 | 43.4154 | 0.30 | 0.68% | 43.28 | 43.46 | 43.28 | 714 |
| Apr 04 2024 | 43.1203 | -0.37 | -0.84% | 43.91 | 43.91 | 43.1203 | 869 |
| Apr 03 2024 | 43.4867 | 0.17 | 0.39% | 43.32 | 43.5076 | 43.32 | 2,182 |
| Apr 02 2024 | 43.3183 | -0.92 | -2.09% | 43.74 | 43.74 | 43.27 | 2,814 |
| Apr 01 2024 | 44.2428 | -0.71 | -1.59% | 44.98 | 44.98 | 44.2428 | 824 |
| Mar 28 2024 | 44.9572 | 0.55 | 1.25% | 44.66 | 44.9887 | 44.66 | 959 |
| Mar 27 2024 | 44.4027 | 0.82 | 1.87% | 43.86 | 44.4027 | 43.86 | 990 |
| Mar 26 2024 | 43.586 | -0.16 | -0.36% | 43.94 | 43.94 | 43.586 | 1,937 |
| Mar 25 2024 | 43.7421 | -0.27 | -0.61% | 44.08 | 44.08 | 43.7421 | 1,212 |
| Mar 22 2024 | 44.01 | -0.38 | -0.85% | 44.35 | 44.35 | 43.94 | 1,023 |
| Mar 21 2024 | 44.3874 | 0.78 | 1.79% | 43.89 | 44.3874 | 43.89 | 5,093 |
| Mar 20 2024 | 43.6059 | 0.82 | 1.93% | 42.90 | 43.6375 | 42.90 | 2,181 |
| Mar 19 2024 | 42.7811 | 0.43 | 1.01% | 42.31 | 42.7914 | 42.31 | 1,648 |
| Mar 18 2024 | 42.3525 | -0.20 | -0.48% | 42.80 | 42.80 | 42.3525 | 2,069 |
| Mar 15 2024 | 42.5549 | 0.01 | 0.03% | 42.38 | 42.5549 | 42.38 | 671 |
| Mar 14 2024 | 42.542 | -0.92 | -2.12% | 43.37 | 43.37 | 42.542 | 1,745 |
| Mar 13 2024 | 43.4645 | 0.25 | 0.58% | 43.24 | 43.76 | 43.24 | 1,227 |
| Mar 12 2024 | 43.214 | 0.06 | 0.15% | 43.09 | 43.2246 | 42.96 | 783 |
| Mar 11 2024 | 43.1497 | -0.18 | -0.43% | 43.21 | 43.21 | 43.1374 | 975 |
