The Hoya Capital Housing ETF (HOMZ) Historical Stock Data
45.68 ↑0.70 (1.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HOMZ is down -0.24% a day on average. There have been 11 days where The Hoya Capital Housing ETF closed green and 19 days where HOMZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 44.65 | 45.68 | ↑$1.03 (2.31%) | 44.65 | 45.96 | 3.86K |
| 2024-12-19 | 45.78 | 44.98 | ↓$0.80 (-1.75%) | 44.98 | 45.78 | 6.87K |
| 2024-12-18 | 47.73 | 45.83 | ↓$1.90 (-3.99%) | 45.83 | 47.73 | 1.10K |
| 2024-12-17 | 48.02 | 47.72 | ↓$0.30 (-0.62%) | 47.64 | 48.03 | 4.13K |
| 2024-12-16 | 48.65 | 48.27 | ↓$0.38 (-0.78%) | 48.25 | 48.66 | 5.15K |
| 2024-12-13 | 48.48 | 48.43 | ↓$0.05 (-0.10%) | 48.29 | 48.49 | 2.56K |
| 2024-12-12 | 48.99 | 48.85 | ↓$0.14 (-0.29%) | 48.85 | 49.19 | 4.35K |
| 2024-12-11 | 49.62 | 49.25 | ↓$0.37 (-0.74%) | 49.25 | 49.62 | 1.11K |
| 2024-12-10 | 49.97 | 49.35 | ↓$0.63 (-1.25%) | 49.35 | 49.97 | 2.42K |
| 2024-12-09 | 50.26 | 50.06 | ↓$0.20 (-0.40%) | 50.05 | 50.26 | 2.23K |
| 2024-12-06 | 49.73 | 49.90 | ↑$0.17 (0.34%) | 49.73 | 49.90 | 1.36K |
| 2024-12-05 | 50.15 | 49.78 | ↓$0.37 (-0.73%) | 49.78 | 50.18 | 11.88K |
| 2024-12-04 | 50.59 | 50.11 | ↓$0.48 (-0.96%) | 50.08 | 50.59 | 5.88K |
| 2024-12-03 | 50.78 | 50.51 | ↓$0.27 (-0.53%) | 50.29 | 50.78 | 17.42K |
| 2024-12-02 | 50.91 | 50.82 | ↓$0.09 (-0.17%) | 50.82 | 50.91 | 2.77K |
| 2024-11-29 | 51.47 | 51.18 | ↓$0.29 (-0.56%) | 51.18 | 51.47 | 1.12K |
| 2024-11-27 | 51.56 | 51.30 | ↓$0.26 (-0.50%) | 51.30 | 51.56 | 3.40K |
| 2024-11-26 | 51.10 | 51.19 | ↑$0.09 (0.17%) | 51.01 | 51.19 | 5.24K |
| 2024-11-25 | 50.45 | 51.67 | ↑$1.22 (2.42%) | 50.45 | 52.00 | 5.34K |
| 2024-11-22 | 49.41 | 50.16 | ↑$0.75 (1.51%) | 49.41 | 50.16 | 1.37K |
| 2024-11-21 | 49.34 | 49.40 | ↑$0.06 (0.13%) | 49.34 | 49.46 | 1.06K |
| 2024-11-20 | 48.69 | 48.81 | ↑$0.12 (0.24%) | 48.69 | 48.81 | 0.95K |
| 2024-11-19 | 48.36 | 48.76 | ↑$0.40 (0.83%) | 48.36 | 48.88 | 1.23K |
| 2024-11-18 | 48.45 | 48.73 | ↑$0.28 (0.58%) | 48.45 | 48.89 | 4.44K |
| 2024-11-15 | 48.92 | 48.74 | ↓$0.18 (-0.36%) | 48.60 | 48.92 | 2.26K |
| 2024-11-14 | 49.26 | 48.92 | ↓$0.34 (-0.70%) | 48.92 | 49.38 | 2.31K |
| 2024-11-13 | 49.42 | 49.21 | ↓$0.21 (-0.42%) | 49.21 | 49.63 | 2.97K |
| 2024-11-12 | 49.63 | 49.09 | ↓$0.54 (-1.09%) | 49.09 | 49.63 | 2.24K |
| 2024-11-11 | 50.00 | 50.02 | ↑$0.02 (0.03%) | 50.00 | 50.35 | 4.33K |
| 2024-11-08 | 49.66 | 49.81 | ↑$0.15 (0.30%) | 49.66 | 49.91 | 2.55K |
Create an account or log in to view more rows.
$HOMZ lmfao
lfg babies
$HOMZ prepare your cash to buy dip
$HOMZ futs ripping
$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