Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	HOMB	24.27	24.41	24.13	24.41	0.365	845,338	5,692	21.50	25.18
2024-05-01	Z	HOMB	23.91	24.52	23.81	24.04	0.36	843,671	7,134	21.50	25.18
2024-04-30	Z	HOMB	23.92	24.05	23.68	23.68	-0.42	851,397	5,443	21.07	25.18
2024-04-29	Z	HOMB	24.42	24.53	24.04	24.10	-0.32	658,350	4,721	21.59	25.18
2024-04-26	Z	HOMB	24.47	24.72	24.31	24.42	-0.10	686,416	6,032	21.75	25.18
2024-04-25	Z	HOMB	24.66	24.66	24.29	24.52	-0.295	820,312	5,465	21.87	25.18
2024-04-24	Z	HOMB	24.40	24.82	24.28	24.80	0.11	891,178	7,625	22.03	27.12
2024-04-23	Z	HOMB	24.25	24.88	24.205	24.69	0.39	1,054,831	6,791	22.08	27.12
2024-04-22	Z	HOMB	24.04	24.40	23.90	24.30	0.299	1,134,655	8,486	21.40	24.71
2024-04-19	Z	HOMB	23.16	24.03	23.16	24.01	0.81	1,595,295	8,260	18.97	26.10
2024-04-18	Z	HOMB	23.52	23.52	22.51	23.22	0.78	1,713,114	9,417	19.21	24.22
2024-04-17	Z	HOMB	22.63	22.82	22.41	22.43	0.02	1,117,878	6,700	19.06	25.83
2024-04-16	Z	HOMB	22.64	22.69	22.38	22.40	-0.455	706,170	5,408	19.06	25.83
2024-04-15	Z	HOMB	23.01	23.24	22.635	22.82	-0.11	919,669	4,741	20.58	25.94
2024-04-12	Z	HOMB	22.88	23.18	22.84	22.93	-0.29	955,871	3,945	20.81	25.83
2024-04-11	Z	HOMB	23.08	23.395	22.845	23.22	0.26	1,118,844	7,206	20.81	25.80
2024-04-10	Z	HOMB	23.73	23.775	22.81	22.96	-1.30	1,157,130	5,946	20.81	26.42
2024-04-09	Z	HOMB	24.10	24.24	23.955	24.23	0.24	539,783	2,792	21.27	26.82
2024-04-08	Z	HOMB	23.82	24.095	23.80	24.00	0.235	638,732	3,123	23.68	24.34
2024-04-05	Z	HOMB	23.60	23.88	23.5739	23.77	0.07	637,348	3,316	20.81	27.23
2024-04-04	Z	HOMB	23.96	24.09	23.60	23.69	0.07	820,512	3,611	23.22	24.16
2024-04-03	Z	HOMB	23.61	23.95	23.54	23.62	-0.145	795,549	3,735	23.15	24.09
2024-04-02	Z	HOMB	23.89	24.025	23.65	23.77	-0.34	927,983	4,064	23.44	24.09
2024-04-01	Z	HOMB	24.66	24.66	24.01	24.10	-0.48	765,329	4,454	23.74	24.40
2024-03-29	Z	HOMB	24.54	24.67	24.33	24.57	0.04	0	0	22.53	25.25
2024-03-28	Z	HOMB	24.54	24.67	24.33	24.57	0.04	1,346,594	5,103	22.53	25.25
2024-03-27	Z	HOMB	23.76	24.57	23.66	24.54	0.90	1,302,428	5,836	24.05	25.30
2024-03-26	Z	HOMB	23.77	23.77	23.525	23.67	0.05	823,402	3,760	20.81	24.38
2024-03-25	Z	HOMB	23.38	23.63	23.35	23.63	0.23	950,082	4,390	23.33	23.98
2024-03-22	Z	HOMB	23.79	23.86	23.32	23.39	-0.35	693,367	3,926	23.05	23.71
2024-03-21	Z	HOMB	23.89	24.05	23.68	23.74		1,291,529	6,108	21.27	25.85
2024-03-20	Z	HOMB	22.98	23.88	22.93	23.72	0.6525	927,878	4,744	23.45	23.97
2024-03-19	Z	HOMB	22.97	23.26	22.92	23.07	0.08	718,589	3,449	20.81	23.81
2024-03-18	Z	HOMB	23.36	23.415	22.97	22.99	-0.30	1,042,369	4,441	19.61	23.81
2024-03-15	Z	HOMB	23.10	23.55	23.10	23.29	0.13	2,626,077	4,259	22.96	23.62
2024-03-14	Z	HOMB	23.61	23.695	23.06	23.19	-0.53	949,543	3,888	22.83	23.48
2024-03-13	Z	HOMB	23.72	23.965	23.64	23.72	-0.07	735,399	3,379	21.31	25.25
2024-03-12	Z	HOMB	23.83	24.05	23.675	23.78	-0.22	686,393	3,813	23.57	24.01
2024-03-11	Z	HOMB	23.88	24.11	23.84	23.99	0.03	676,758	3,756	21.57	25.30
2024-03-08	Z	HOMB	24.23	24.25	23.89	23.96	0.08	635,483	3,089	21.38	25.30
2024-03-07	Z	HOMB	24.19	24.32	23.79	23.89	-0.03	807,157	5,243	20.81	26.59
2024-03-06	Z	HOMB	23.99	24.285	23.551	23.93	-0.12	1,261,978	6,039	20.73	25.30
2024-03-05	Z	HOMB	22.98	24.10	22.98	24.06	0.93	1,182,540	4,988	21.54	26.00
2024-03-04	Z	HOMB	23.45	23.67	23.12	23.13	-0.21	1,080,541	5,148	20.81	23.66
2024-03-01	Z	HOMB	23.28	23.41	22.92	23.33	-0.13	763,660	5,081	20.71	25.82
2024-02-29	Z	HOMB	23.62	23.85	23.28	23.46	0.22	844,274	4,403	19.61	25.30
2024-02-28	Z	HOMB	23.33	23.505	23.20	23.22	-0.345	632,947	3,550	20.87	25.30
2024-02-27	Z	HOMB	23.59	23.685	23.35	23.57	0.15	810,028	4,849	23.34	23.78
2024-02-26	Z	HOMB	23.20	23.59	23.20	23.43	0.015	768,565	4,166	20.81	25.30
2024-02-23	Z	HOMB	23.36	23.73	23.20	23.42	0.01	761,128	4,643	23.17	23.61
2024-02-22	Z	HOMB	23.31	23.45	23.14	23.40	0.01	1,138,407	5,344	23.17	23.61
2024-02-21	Z	HOMB	23.39	23.46	23.21	23.38	-0.09	1,062,826	5,856	20.81	26.00
2024-02-20	Z	HOMB	23.35	23.69	23.30	23.47	-0.21	776,733	6,475	21.04	25.30
2024-02-19	Z	HOMB	23.76	23.94	23.59	23.67	-0.385	0	0	20.81	25.30
2024-02-16	Z	HOMB	23.76	23.94	23.59	23.67	-0.385	860,581	3,961	20.81	25.30
2024-02-15	Z	HOMB	23.43	24.165	23.43	24.06	0.75	1,155,896	7,113	23.81	24.16
2024-02-14	Z	HOMB	23.10	23.34	22.86	23.30	0.55	991,957	4,738	20.73	25.30
2024-02-13	Z	HOMB	23.10	23.25	22.46	22.78	-1.04	1,607,356	6,522	20.81	25.30
2024-02-12	Z	HOMB	23.70	24.25	23.68	24.00	0.30	954,005	5,227	23.23	24.99
2024-02-09	Z	HOMB	23.41	23.735	23.15	23.70	0.33	1,026,731	5,122	21.17	25.85
2024-02-08	Z	HOMB	23.12	23.435	23.12	23.39	0.16	1,000,877	4,992	20.73	25.96
2024-02-07	Z	HOMB	23.12	23.42	22.5775	23.22	0.17	1,105,669	5,379	19.61	25.75
2024-02-06	Z	HOMB	23.09	23.25	22.95	23.05	0.12	1,291,622	5,773	20.86	26.00
2024-02-05	Z	HOMB	22.92	23.09	22.64	22.94	-0.27	968,895	5,030	20.86	23.80