The Hoya Capital Housing ETF (HOMZ) Historical Stock Data
42.77 ↑0.30 (0.70%)
As of May 20, 2024, 10:46am EST.
Historical Data
In the past 30 trading days, HOMZ is down -0.08% a day on average. There have been 15 days where The Hoya Capital Housing ETF closed green and 15 days where HOMZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 42.65 | 42.77 | ↑$0.12 (0.29%) | 42.65 | 42.77 | 1.46K |
| 2024-05-23 | 43.36 | 42.48 | ↓$0.88 (-2.04%) | 42.40 | 43.36 | 3.34K |
| 2024-05-22 | 43.55 | 43.20 | ↓$0.36 (-0.82%) | 43.12 | 43.67 | 1.20K |
| 2024-05-21 | 43.94 | 43.95 | ↑$0.01 (0.02%) | 43.93 | 43.95 | 672 |
| 2024-05-20 | 44.32 | 44.21 | ↓$0.11 (-0.26%) | 44.21 | 44.32 | 877 |
| 2024-05-17 | 44.45 | 44.44 | ↓$0.01 (-0.03%) | 44.36 | 44.45 | 1.16K |
| 2024-05-16 | 44.72 | 44.46 | ↓$0.26 (-0.59%) | 44.46 | 44.72 | 0.98K |
| 2024-05-15 | 44.78 | 45.03 | ↑$0.25 (0.55%) | 44.78 | 45.07 | 2.93K |
| 2024-05-14 | 44.33 | 44.32 | ↓$0.01 (-0.02%) | 44.22 | 44.33 | 1.36K |
| 2024-05-13 | 44.53 | 44.08 | ↓$0.46 (-1.03%) | 44.06 | 44.53 | 813 |
| 2024-05-10 | 44.33 | 44.20 | ↓$0.14 (-0.31%) | 44.20 | 44.33 | 500 |
| 2024-05-09 | 43.32 | 44.17 | ↑$0.85 (1.96%) | 43.32 | 44.17 | 1.24K |
| 2024-05-08 | 43.45 | 43.42 | ↓$0.03 (-0.06%) | 43.42 | 43.53 | 0.92K |
| 2024-05-07 | 43.84 | 43.68 | ↓$0.16 (-0.37%) | 43.68 | 43.89 | 1.45K |
| 2024-05-06 | 43.66 | 43.70 | ↑$0.04 (0.09%) | 43.66 | 43.73 | 865 |
| 2024-05-03 | 43.30 | 43.19 | ↓$0.11 (-0.25%) | 43.19 | 43.37 | 841 |
| 2024-05-02 | 42.68 | 42.63 | ↓$0.05 (-0.12%) | 42.63 | 42.68 | 1.14K |
| 2024-05-01 | 41.95 | 42.05 | ↑$0.10 (0.23%) | 41.95 | 42.79 | 2.01K |
| 2024-04-30 | 42.43 | 42.02 | ↓$0.41 (-0.98%) | 42.02 | 42.43 | 1.38K |
| 2024-04-29 | 42.58 | 42.62 | ↑$0.04 (0.10%) | 42.52 | 42.62 | 0.91K |
| 2024-04-26 | 42.24 | 42.38 | ↑$0.15 (0.34%) | 42.24 | 42.38 | 545 |
| 2024-04-25 | 41.83 | 42.03 | ↑$0.20 (0.49%) | 41.54 | 42.18 | 8.71K |
| 2024-04-24 | 42.19 | 42.26 | ↑$0.08 (0.18%) | 42.16 | 42.26 | 7.24K |
| 2024-04-23 | 42.34 | 42.44 | ↑$0.10 (0.24%) | 42.34 | 42.49 | 653 |
| 2024-04-22 | 41.17 | 41.74 | ↑$0.57 (1.38%) | 41.17 | 41.86 | 23.37K |
| 2024-04-19 | 40.99 | 41.07 | ↑$0.08 (0.20%) | 40.99 | 41.07 | 718 |
| 2024-04-18 | 41.28 | 40.89 | ↓$0.39 (-0.94%) | 40.89 | 41.28 | 9.43K |
| 2024-04-17 | 40.77 | 40.85 | ↑$0.08 (0.19%) | 40.77 | 40.96 | 1.24K |
| 2024-04-16 | 40.93 | 40.95 | ↑$0.02 (0.04%) | 40.93 | 40.95 | 620 |
| 2024-04-15 | 41.97 | 41.63 | ↓$0.34 (-0.82%) | 41.49 | 41.98 | 1.47K |
Create an account or log in to view more rows.
$HOMZ hmm...
$HOMZ Awaiting buy signal..
$HOMZ choo choo
$HOMZ tomorrow will be an explosion day
I believe it!
$HOMZ The United States stock market is going to crash.
$HOMZ oversold! Buy the dip
$HOMZ is going to have a run next month
$HOMZ This stock is the golden ticket.
$HOMZ HOLDING LONG AND STRONG!!!
$HOMZ my lotto for earnings