Closing price on 11/17/2010
|
|
Open |
9.60 |
High |
9.80 |
Low |
9.50 |
Volume |
59,100 |
Split-adjusted Price |
4.74 |
|
|
HOM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/17/2010
|
+0.10 / +1.05%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.60
|
4.74
|
59,100
|
|
11/16/2010
|
+0.10 / +1.06%
|
9.40
|
9.70
|
9.30
|
9.50
|
9.50
|
4.69
|
55,800
|
|
11/15/2010
|
+0.30 / +3.30%
|
9.10
|
9.40
|
9.00
|
9.40
|
9.40
|
4.64
|
97,200
|
|
11/12/2010
|
-0.40 / -4.21%
|
9.40
|
9.40
|
8.90
|
9.10
|
9.10
|
4.50
|
24,600
|
|
11/11/2010
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.69
|
2,100
|
|
11/10/2010
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.60
|
4.74
|
37,300
|
|
11/9/2010
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.50
|
4.69
|
53,600
|
|
11/8/2010
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
4.74
|
43,400
|
|
11/5/2010
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
4.79
|
9,900
|
|
11/4/2010
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.70
|
4.79
|
28,200
|
|
11/3/2010
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.60
|
9.60
|
4.74
|
52,200
|
|
11/2/2010
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.60
|
4.74
|
48,700
|
|
11/1/2010
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
4.69
|
8,700
|
|
10/29/2010
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.60
|
4.74
|
16,400
|
|
10/28/2010
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.60
|
4.74
|
47,600
|
|
10/27/2010
|
-0.10 / -1.04%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.50
|
4.69
|
44,100
|
|
10/26/2010
|
+0.10 / +1.05%
|
9.60
|
9.80
|
9.60
|
9.60
|
9.60
|
4.74
|
9,600
|
|
10/25/2010
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
4.69
|
34,300
|
|
10/22/2010
|
-0.10 / -1.04%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
4.69
|
27,700
|
|
10/21/2010
|
+0.20 / +2.13%
|
9.30
|
9.60
|
9.10
|
9.60
|
9.60
|
4.74
|
65,700
|
|
10/20/2010
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.00
|
9.40
|
9.40
|
4.64
|
92,000
|
|
10/19/2010
|
-0.10 / -1.04%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.50
|
4.69
|
35,900
|
|
10/18/2010
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.60
|
4.74
|
50,700
|
|
10/15/2010
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.30
|
9.60
|
9.60
|
4.74
|
82,400
|
|
10/14/2010
|
-0.10 / -1.03%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.60
|
4.74
|
49,000
|
|
10/13/2010
|
+0.10 / +1.04%
|
9.50
|
9.70
|
9.40
|
9.70
|
9.70
|
4.79
|
81,000
|
|
10/12/2010
|
+0.10 / +1.05%
|
9.40
|
9.60
|
9.30
|
9.60
|
9.60
|
4.74
|
86,800
|
|
10/11/2010
|
+0.10 / +1.06%
|
9.20
|
9.60
|
9.20
|
9.50
|
9.50
|
4.69
|
60,400
|
|
10/8/2010
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.20
|
9.40
|
9.40
|
4.64
|
47,300
|
|
10/7/2010
|
+0.20 / +2.17%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.40
|
4.64
|
16,600
|
|
|