Quantcast

Historical Stock Prices

(ETF)
HOMZ 
$26.18
*  
0.0544
0.21%
Get HOMZ Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading HOMZ now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 26.2 26.24 26.0721 26.18 2,758
04/17/2019 26.11 26.14 26.038 26.1256 1,896
04/16/2019 26.2499 26.258 26.1302 26.1904 2,145
04/15/2019 26.42 26.42 26.28 26.3174 2,141
04/12/2019 26.56 26.56 26.2467 26.3723 3,770
04/11/2019 26.23 26.2457 26.209 26.2457 1,393
04/10/2019 25.95 26.1208 25.95 26.1208 1,390
04/09/2019 26.06 26.06 25.8417 25.8417 3,698
04/08/2019 26.3 26.3 26.0961 26.1332 3,543
04/05/2019 26.09 26.158 26.0703 26.158 1,115
04/04/2019 25.9 25.9242 25.84 25.9242 1,029
04/03/2019 25.71 25.7892 25.6942 25.7221 4,474
04/02/2019 25.3 25.6077 25.3 25.6077 3,180
04/01/2019 25.7 25.7 25.37 25.541 2,933
03/29/2019 25.48 25.529 25.3101 25.3355 5,559
03/28/2019 25.4003 25.4249 25.25 25.4249 4,702
03/27/2019 25.76 25.76 25.24 25.3478 7,644
03/26/2019 25.6 25.6 25.21 25.2682 6,691
03/25/2019 25.29 25.29 24.92 25.17 1,294
03/22/2019 25.14 25.24 24.9593 24.9593 19,224
03/21/2019 25.53 25.53 25 25.2393 14,624
03/20/2019 24.95 25.25 24.7747 24.8802 103,299
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for HOMZ

Research Brokers before you trade

Want to trade FX?



Smart Portfolio