|
|
Closing price on 10/1/2009
|
|
| Open |
16.20 |
| High |
16.50 |
| Low |
16.20 |
| Volume |
705,700 |
| Split-adjusted Price |
7.61 |
|
|
HOM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2009
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.20
|
16.40
|
16.40
|
7.61
|
705,700
|
|
|
9/30/2009
|
+0.10 / +0.61%
|
16.20
|
16.40
|
16.00
|
16.40
|
16.40
|
7.61
|
590,300
|
|
|
9/29/2009
|
+0.10 / +0.62%
|
16.30
|
16.50
|
16.10
|
16.30
|
16.30
|
7.57
|
397,400
|
|
|
9/28/2009
|
+0.20 / +1.25%
|
16.00
|
16.20
|
15.80
|
16.20
|
16.20
|
7.52
|
905,300
|
|
|
9/25/2009
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.70
|
16.00
|
16.00
|
7.43
|
437,100
|
|
|
9/24/2009
|
-0.10 / -0.63%
|
16.30
|
16.30
|
15.70
|
15.90
|
15.90
|
7.38
|
527,500
|
|
|
9/23/2009
|
-0.20 / -1.23%
|
16.60
|
16.60
|
16.00
|
16.00
|
16.00
|
7.43
|
512,300
|
|
|
9/22/2009
|
0.00 / 0.00%
|
16.40
|
16.70
|
16.10
|
16.20
|
16.20
|
7.52
|
448,400
|
|
|
9/21/2009
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.90
|
16.20
|
16.20
|
7.52
|
556,500
|
|
|
9/18/2009
|
-0.10 / -0.61%
|
16.00
|
16.30
|
15.80
|
16.20
|
16.20
|
7.52
|
358,100
|
|
|
9/17/2009
|
-0.40 / -2.40%
|
16.80
|
16.90
|
16.00
|
16.30
|
16.30
|
7.57
|
394,900
|
|
|
9/16/2009
|
-0.60 / -3.47%
|
17.40
|
17.80
|
16.30
|
16.70
|
16.70
|
7.75
|
354,300
|
|
|
9/15/2009
|
+0.70 / +4.22%
|
17.50
|
17.50
|
16.70
|
17.30
|
17.30
|
8.03
|
1,187,000
|
|
|
9/14/2009
|
+1.10 / +7.10%
|
15.20
|
16.60
|
15.20
|
16.60
|
16.60
|
7.71
|
1,377,300
|
|
|
9/11/2009
|
-0.10 / -0.64%
|
15.50
|
15.90
|
15.40
|
15.50
|
15.50
|
7.19
|
180,500
|
|
|
9/10/2009
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.20
|
15.60
|
15.60
|
7.24
|
175,600
|
|
|
9/9/2009
|
+0.40 / +2.63%
|
15.20
|
15.60
|
15.00
|
15.60
|
15.60
|
7.24
|
242,900
|
|
|
9/8/2009
|
-0.10 / -0.65%
|
15.30
|
15.50
|
15.10
|
15.20
|
15.20
|
7.06
|
187,500
|
|
|
9/7/2009
|
-0.30 / -1.92%
|
15.60
|
15.60
|
14.80
|
15.30
|
15.30
|
7.10
|
221,400
|
|
|
9/4/2009
|
-0.10 / -0.64%
|
15.70
|
15.90
|
15.40
|
15.60
|
15.60
|
7.24
|
272,400
|
|
|
9/3/2009
|
-0.30 / -1.88%
|
15.80
|
16.00
|
15.60
|
15.70
|
15.70
|
7.29
|
180,400
|
|
|
9/1/2009
|
+0.10 / +0.63%
|
16.10
|
16.10
|
15.80
|
16.00
|
16.00
|
7.43
|
161,900
|
|
|
8/31/2009
|
0.00 / 0.00%
|
16.30
|
16.50
|
15.90
|
15.90
|
15.90
|
7.38
|
414,100
|
|
|
8/28/2009
|
+0.20 / +1.27%
|
15.90
|
16.20
|
15.70
|
15.90
|
15.90
|
7.38
|
373,200
|
|
|
8/27/2009
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.60
|
15.70
|
15.70
|
7.29
|
164,600
|
|
|
8/26/2009
|
+0.10 / +0.64%
|
15.90
|
16.00
|
15.60
|
15.70
|
15.70
|
7.29
|
179,100
|
|
|
8/25/2009
|
-0.30 / -1.89%
|
15.80
|
15.90
|
15.60
|
15.60
|
15.60
|
7.24
|
306,400
|
|
|
8/24/2009
|
-0.10 / -0.63%
|
16.20
|
16.20
|
15.80
|
15.90
|
15.90
|
7.38
|
267,300
|
|
|
8/21/2009
|
-0.20 / -1.23%
|
16.20
|
16.40
|
16.00
|
16.00
|
16.00
|
7.43
|
211,500
|
|
|
8/20/2009
|
-0.20 / -1.22%
|
16.20
|
16.50
|
16.00
|
16.20
|
16.20
|
7.52
|
183,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|