|
|
Closing price on 10/13/2009
|
|
| Open |
18.00 |
| High |
18.50 |
| Low |
17.30 |
| Volume |
896,400 |
| Split-adjusted Price |
8.31 |
|
|
HOM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2009
|
-0.50 / -2.72%
|
18.00
|
18.50
|
17.30
|
17.90
|
17.90
|
8.31
|
896,400
|
|
|
10/12/2009
|
-0.60 / -3.16%
|
19.50
|
20.00
|
18.10
|
18.40
|
18.40
|
8.54
|
777,700
|
|
|
10/9/2009
|
+0.30 / +1.60%
|
19.50
|
20.10
|
18.70
|
19.00
|
19.00
|
8.82
|
1,071,600
|
|
|
10/8/2009
|
+0.70 / +3.89%
|
19.10
|
19.10
|
18.20
|
18.70
|
18.70
|
8.68
|
1,472,900
|
|
|
10/7/2009
|
+0.70 / +4.05%
|
17.30
|
18.00
|
17.00
|
18.00
|
18.00
|
8.36
|
1,027,700
|
|
|
10/6/2009
|
+0.80 / +4.85%
|
16.50
|
17.40
|
16.50
|
17.30
|
17.30
|
8.03
|
669,800
|
|
|
10/5/2009
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.20
|
16.50
|
16.50
|
7.66
|
476,100
|
|
|
10/2/2009
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.00
|
16.40
|
16.40
|
7.61
|
560,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|