Get the Stockscreener App
43.43
0.61%
-0.2662
After Hours:
43.47
0.0396
+0.09%
Hoya Capital Housing Etf Stock (HOMZ) Price History
The historical daily chart and data for Hoya Capital Housing Etf stock (HOMZ), show that the latest closing stock price as of June 03, 2026, is $43.43.
- Hoya Capital Housing Etf all-time high stock price is $52.00, occurred on November 25, 2024.
- The lowest Hoya Capital Housing Etf stock price recorded was $32.20 on October 27, 2023. Since then, Hoya Capital Housing Etf's stock price has risen over 34.90% to $43.43 now.
- The 52-week high stock price for HOMZ is $50.01, representing a 15.15% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for HOMZ is $41.16, indicating a -5.23% decrease from the current share price, occurred on March 20, 2026.
- The closing price of Hoya Capital Housing Etf (HOMZ) stock in the beginning of 2025 was $37.97. The stock closed the year at $36.56, a loss of over -3.72% for the year.
The table below shows more information about HOMZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 03, 2026 | $43.51 | $43.43 | $0.0795 | 2,499.0 | -0.61% |
| Jun 02, 2026 | $43.79 | $43.69 | $0.10 | 5,456.0 | +0.22% |
| Jun 01, 2026 | $44.00 | $43.47 | $0.53 | 5,932.0 | -0.48% |
| May 29, 2026 | $44.22 | $43.81 | $0.41 | 7,596.0 | -0.99% |
| May 28, 2026 | $44.26 | $44.20 | $0.065 | 831.0 | -0.06% |
| May 27, 2026 | $44.66 | $43.89 | $0.77 | 5,201.0 | +0.94% |
| May 26, 2026 | $43.86 | $43.77 | $0.0914 | 1,037.0 | +0.65% |
| May 22, 2026 | $43.60 | $43.45 | $0.15 | 1,090.0 | +0.32% |
| May 21, 2026 | $43.49 | $43.44 | $0.05 | 1,293.0 | +0.57% |
| May 20, 2026 | $43.19 | $42.95 | $0.2449 | 1,338.0 | +2.80% |
| May 19, 2026 | $42.06 | $41.68 | $0.38 | 1,348.0 | -0.90% |
| May 18, 2026 | $42.66 | $42.40 | $0.2612 | 4,495.0 | +1.07% |
| May 15, 2026 | $42.66 | $41.95 | $0.71 | 1,404.0 | -2.31% |
| May 14, 2026 | $43.27 | $42.94 | $0.33 | 4,238.0 | +0.06% |
| May 13, 2026 | $43.23 | $42.73 | $0.50 | 5,300.0 | -1.21% |
| May 12, 2026 | $43.60 | $43.41 | $0.19 | 1,009.0 | -0.83% |
| May 11, 2026 | $43.99 | $43.80 | $0.1865 | 1,680.0 | -0.77% |
| May 08, 2026 | $44.23 | $44.08 | $0.145 | 1,022.0 | -0.32% |
| May 07, 2026 | $44.55 | $44.29 | $0.2648 | 1,487.0 | -1.31% |
| May 06, 2026 | $44.97 | $44.53 | $0.44 | 1,153.0 | +1.99% |
| May 05, 2026 | $44.00 | $43.72 | $0.2769 | 1,340.0 | +0.82% |
Hoya Capital Housing Etf Stock (HOMZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hoya Capital Housing Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HOMZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hoya Capital Housing Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hoya Capital Housing Etf Stock (HOMZ) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $44.00 | $43.43 | $0.5696 | 16,386.0 | -0.87% |
| May, 2026 | $45.05 | $41.68 | $3.37 | 44,912.0 | -2.60% |
| Apr, 2026 | $45.89 | $41.98 | $3.91 | 33,156.0 | +6.59% |
| Mar, 2026 | $47.14 | $41.16 | $5.98 | 42,575.0 | -11.22% |
| Feb, 2026 | $50.01 | $46.85 | $3.16 | 45,235.0 | +1.63% |
| Jan, 2026 | $49.33 | $45.35 | $3.98 | 92,113.0 | +3.10% |
Hoya Capital Housing Etf Stock (HOMZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $47.03 | $45.24 | $1.79 | 39,561.0 | -2.33% |
| Nov, 2025 | $47.05 | $43.32 | $3.73 | 33,042.0 | +4.50% |
| Oct, 2025 | $47.61 | $44.33 | $3.28 | 35,953.0 | -4.79% |
| Sep, 2025 | $49.80 | $46.61 | $3.19 | 84,504.0 | -1.65% |
| Aug, 2025 | $48.54 | $43.77 | $4.77 | 39,863.0 | +9.08% |
| Jul, 2025 | $46.03 | $43.25 | $2.78 | 57,316.0 | +0.91% |
| Jun, 2025 | $43.76 | $41.74 | $2.02 | 36,380.0 | +2.40% |
| May, 2025 | $44.33 | $41.64 | $2.69 | 44,034.0 | -1.14% |
| Apr, 2025 | $45.36 | $39.28 | $6.08 | 47,031.0 | -3.97% |
| Mar, 2025 | $46.39 | $43.48 | $2.91 | 94,919.0 | -3.30% |
| Feb, 2025 | $47.13 | $45.18 | $1.95 | 50,831.0 | -0.88% |
| Jan, 2025 | $47.63 | $43.54 | $4.09 | 101,098.0 | +2.94% |
Hoya Capital Housing Etf Stock (HOMZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $50.91 | $44.65 | $6.26 | 92,690.0 | -11.87% |
| Nov, 2024 | $52.00 | $47.36 | $4.64 | 50,503.0 | +7.00% |
| Oct, 2024 | $50.85 | $47.57 | $3.28 | 44,296.0 | -6.00% |
| Sep, 2024 | $51.50 | $47.67 | $3.83 | 73,940.0 | +3.94% |
| Aug, 2024 | $49.43 | $44.92 | $4.51 | 86,106.0 | +3.14% |
| Jul, 2024 | $48.04 | $42.00 | $6.04 | 72,547.0 | +11.00% |
| Jun, 2024 | $43.80 | $42.11 | $1.70 | 62,368.0 | -0.87% |
| May, 2024 | $45.07 | $41.69 | $3.38 | 30,640.0 | +2.66% |
| Apr, 2024 | $44.98 | $40.77 | $4.21 | 72,334.0 | -6.54% |
| Mar, 2024 | $44.99 | $42.17 | $2.81 | 33,917.0 | +5.88% |
| Feb, 2024 | $42.46 | $40.25 | $2.21 | 35,936.0 | +4.25% |
| Jan, 2024 | $42.19 | $40.19 | $2.00 | 47,531.0 | -3.66% |
0.01%
1.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):