Get the Stockscreener App
45.14
0.02%
-0.007
After Hours:
45.21
0.0674
+0.15%
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 November 24, 2025, is $45.14.
- 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 40.21% to $45.14 now.
- The 52-week high stock price for HOMZ is $52.00, representing a 15.19% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for HOMZ is $39.28, indicating a -12.99% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Hoya Capital Housing Etf (HOMZ) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Nov 24, 2025 | $45.25 | $45.01 | $0.24 | 1,541.0 | -0.02% |
| Nov 21, 2025 | $45.36 | $45.15 | $0.2104 | 1,088.0 | +3.72% |
| Nov 20, 2025 | $44.09 | $43.53 | $0.5622 | 1,011.0 | -0.17% |
| Nov 19, 2025 | $43.63 | $43.50 | $0.13 | 881.0 | +0.19% |
| Nov 18, 2025 | $43.52 | $43.32 | $0.20 | 1,488.0 | -0.41% |
| Nov 17, 2025 | $44.22 | $43.70 | $0.5139 | 1,750.0 | -2.01% |
| Nov 14, 2025 | $44.73 | $44.60 | $0.1304 | 6,998.0 | -0.30% |
| Nov 13, 2025 | $44.74 | $44.74 | $0.0017 | 857.0 | -1.26% |
| Nov 12, 2025 | $45.50 | $45.30 | $0.1956 | 1,594.0 | -0.20% |
| Nov 11, 2025 | $45.40 | $45.00 | $0.3966 | 1,423.0 | +1.25% |
| Nov 10, 2025 | $44.88 | $44.70 | $0.18 | 1,053.0 | +0.23% |
| Nov 07, 2025 | $44.73 | $44.26 | $0.4734 | 1,286.0 | +1.24% |
| Nov 06, 2025 | $44.44 | $44.18 | $0.26 | 1,023.0 | -1.02% |
| Nov 05, 2025 | $44.83 | $44.40 | $0.4336 | 1,748.0 | -0.09% |
| Nov 04, 2025 | $44.68 | $44.10 | $0.5781 | 2,627.0 | +0.64% |
| Nov 03, 2025 | $44.59 | $44.00 | $0.59 | 3,355.0 | -0.89% |
| Oct 31, 2025 | $44.79 | $44.68 | $0.1131 | 876.0 | +0.14% |
| Oct 30, 2025 | $45.00 | $44.68 | $0.3168 | 1,039.0 | -0.19% |
| Oct 29, 2025 | $45.74 | $44.77 | $0.97 | 3,558.0 | -2.71% |
| Oct 28, 2025 | $46.14 | $45.97 | $0.17 | 1,726.0 | -0.21% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $45.50 | $43.32 | $2.18 | 31,264.0 | +0.78% |
| 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% |
Hoya Capital Housing Etf Stock (HOMZ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $42.72 | $37.50 | $5.22 | 58,936.0 | +13.84% |
| Nov, 2023 | $37.25 | $32.84 | $4.41 | 31,814.0 | +12.64% |
| Oct, 2023 | $35.63 | $32.20 | $3.43 | 31,802.0 | -7.31% |
| Sep, 2023 | $39.01 | $35.15 | $3.86 | 59,230.0 | -7.98% |
| Aug, 2023 | $40.30 | $36.95 | $3.35 | 45,570.0 | -3.50% |
| Jul, 2023 | $40.68 | $37.47 | $3.21 | 39,272.0 | +3.39% |
| Jun, 2023 | $38.74 | $34.82 | $3.92 | 59,099.0 | +12.51% |
| May, 2023 | $35.84 | $34.35 | $1.48 | 34,264.0 | -3.07% |
| Apr, 2023 | $35.52 | $33.48 | $2.04 | 55,600.0 | +3.60% |
| Mar, 2023 | $34.29 | $32.32 | $1.97 | 35,550.0 | +0.00% |
0.06%
1.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):