|
|
Closing price on 10/27/2009
|
|
| Open |
16.60 |
| High |
17.10 |
| Low |
16.60 |
| Volume |
479,100 |
| Split-adjusted Price |
7.94 |
|
|
HOM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2009
|
-0.20 / -1.16%
|
16.60
|
17.10
|
16.60
|
17.10
|
17.10
|
7.94
|
479,100
|
|
|
10/26/2009
|
-0.30 / -1.70%
|
17.70
|
17.70
|
17.00
|
17.30
|
17.30
|
8.03
|
445,300
|
|
|
10/23/2009
|
-0.40 / -2.22%
|
18.30
|
18.40
|
17.30
|
17.60
|
17.60
|
8.17
|
655,200
|
|
|
10/22/2009
|
-0.30 / -1.64%
|
18.20
|
18.60
|
17.90
|
18.00
|
18.00
|
8.36
|
443,400
|
|
|
10/21/2009
|
-0.40 / -2.14%
|
19.30
|
19.30
|
17.50
|
18.30
|
18.30
|
8.49
|
771,500
|
|
|
10/20/2009
|
+0.50 / +2.75%
|
18.60
|
19.00
|
18.00
|
18.70
|
18.70
|
8.68
|
1,359,700
|
|
|
10/19/2009
|
-0.40 / -2.15%
|
18.60
|
18.80
|
17.90
|
18.20
|
18.20
|
8.45
|
502,800
|
|
|
10/16/2009
|
-0.90 / -4.62%
|
19.80
|
19.90
|
18.50
|
18.60
|
18.60
|
8.63
|
450,200
|
|
|
10/15/2009
|
+0.40 / +2.09%
|
20.20
|
20.20
|
18.70
|
19.50
|
19.50
|
9.05
|
877,800
|
|
|
10/14/2009
|
+1.20 / +6.70%
|
17.90
|
19.10
|
17.50
|
19.10
|
19.10
|
8.87
|
896,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|