The Hoya Capital Housing ETF (HOMZ) Historical Stock Data
40.97 ↑0.08 (0.19%)
As of April 18, 2024, 3:06pm EST.
Historical Data
In the past 30 trading days, HOMZ is down -0.03% 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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 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 |
| 2024-04-12 | 42.34 | 42.16 | ↓$0.18 (-0.41%) | 42.00 | 42.34 | 1.31K |
| 2024-04-11 | 42.30 | 42.70 | ↑$0.40 (0.94%) | 42.30 | 42.70 | 871 |
| 2024-04-10 | 42.79 | 42.54 | ↓$0.25 (-0.58%) | 42.48 | 42.79 | 2.37K |
| 2024-04-09 | 44.04 | 44.15 | ↑$0.11 (0.25%) | 43.77 | 44.15 | 3.14K |
| 2024-04-08 | 43.91 | 43.86 | ↓$0.05 (-0.11%) | 43.86 | 43.91 | 1.18K |
| 2024-04-05 | 43.28 | 43.42 | ↑$0.14 (0.31%) | 43.28 | 43.42 | 714 |
| 2024-04-04 | 43.87 | 43.12 | ↓$0.75 (-1.70%) | 43.12 | 43.87 | 869 |
| 2024-04-03 | 43.32 | 43.49 | ↑$0.17 (0.38%) | 43.32 | 43.51 | 2.18K |
| 2024-04-02 | 43.40 | 43.32 | ↓$0.08 (-0.19%) | 43.30 | 43.40 | 2.81K |
| 2024-04-01 | 44.98 | 44.24 | ↓$0.74 (-1.64%) | 44.24 | 44.98 | 824 |
| 2024-03-28 | 44.76 | 44.96 | ↑$0.20 (0.45%) | 44.76 | 44.99 | 0.96K |
| 2024-03-27 | 44.02 | 44.40 | ↑$0.38 (0.87%) | 44.02 | 44.40 | 0.94K |
| 2024-03-26 | 43.75 | 43.59 | ↓$0.16 (-0.37%) | 43.59 | 43.75 | 1.94K |
| 2024-03-25 | 43.90 | 43.74 | ↓$0.16 (-0.36%) | 43.74 | 43.90 | 1.21K |
| 2024-03-22 | 44.04 | 44.01 | ↓$0.03 (-0.07%) | 43.94 | 44.04 | 1.02K |
| 2024-03-21 | 43.89 | 44.39 | ↑$0.50 (1.13%) | 43.89 | 44.39 | 5.09K |
| 2024-03-20 | 42.90 | 43.61 | ↑$0.71 (1.65%) | 42.90 | 43.64 | 2.18K |
| 2024-03-19 | 42.43 | 42.78 | ↑$0.36 (0.84%) | 42.37 | 42.79 | 1.65K |
| 2024-03-18 | 42.80 | 42.35 | ↓$0.45 (-1.05%) | 42.35 | 42.80 | 2.07K |
| 2024-03-15 | 42.38 | 42.55 | ↑$0.17 (0.41%) | 42.38 | 42.55 | 671 |
| 2024-03-14 | 42.84 | 42.54 | ↓$0.30 (-0.70%) | 42.54 | 42.84 | 1.75K |
| 2024-03-13 | 43.24 | 43.46 | ↑$0.22 (0.52%) | 43.24 | 43.76 | 1.23K |
| 2024-03-12 | 43.09 | 43.21 | ↑$0.12 (0.29%) | 42.96 | 43.22 | 783 |
| 2024-03-11 | 43.21 | 43.15 | ↓$0.06 (-0.14%) | 43.14 | 43.21 | 0.98K |
| 2024-03-08 | 43.37 | 43.33 | ↓$0.04 (-0.08%) | 43.28 | 43.45 | 1.33K |
| 2024-03-07 | 43.22 | 43.26 | ↑$0.04 (0.09%) | 43.22 | 43.40 | 1.44K |
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