Closing price on 5/29/2025
|
|
Open |
4.00 |
High |
4.20 |
Low |
4.00 |
Volume |
113,600 |
Split-adjusted Price |
4.20 |
|
|
HOM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/29/2025
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.15
|
4.20
|
113,600
|
|
5/28/2025
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
80,800
|
|
5/27/2025
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.05
|
4.10
|
95,800
|
|
5/26/2025
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.90
|
4.00
|
4,900
|
|
5/23/2025
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1,600
|
|
5/22/2025
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.96
|
4.00
|
39,600
|
|
5/21/2025
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.90
|
4.00
|
11,900
|
|
5/20/2025
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1,900
|
|
5/19/2025
|
-0.10 / -2.50%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.89
|
3.90
|
8,600
|
|
5/16/2025
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.91
|
4.00
|
4,700
|
|
5/15/2025
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.95
|
4.00
|
20,000
|
|
5/14/2025
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.96
|
4.00
|
1,800
|
|
5/13/2025
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.97
|
4.00
|
300
|
|
5/12/2025
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.90
|
4.00
|
3,600
|
|
5/9/2025
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
17,200
|
|
5/8/2025
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.90
|
4.00
|
5,100
|
|
5/7/2025
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.86
|
4.00
|
10,600
|
|
5/6/2025
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.91
|
4.00
|
3,300
|
|
5/5/2025
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.95
|
4.00
|
400
|
|
4/29/2025
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
300
|
|
4/28/2025
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
12,500
|
|
4/25/2025
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.91
|
4.00
|
1,100
|
|
4/24/2025
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
46,700
|
|
4/23/2025
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.95
|
3.90
|
200
|
|
4/22/2025
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.84
|
3.90
|
56,400
|
|
4/21/2025
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
500
|
|
4/18/2025
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
4.00
|
35,200
|
|
4/17/2025
|
-0.10 / -2.44%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.98
|
4.00
|
11,700
|
|
4/16/2025
|
+0.20 / +5.13%
|
3.90
|
4.20
|
3.90
|
4.10
|
3.99
|
4.10
|
11,300
|
|
4/15/2025
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
44,500
|
|
|