|
Closing price on 11/24/2009
|
|
| Open |
15.70 |
| High |
16.00 |
| Low |
15.50 |
| Volume |
147,900 |
| Split-adjusted Price |
7.33 |
|
|
HOM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2009
|
+0.20 / +1.28%
|
15.70
|
16.00
|
15.50
|
15.80
|
15.80
|
7.33
|
147,900
|
|
|
11/23/2009
|
-0.90 / -5.45%
|
16.00
|
16.30
|
15.60
|
15.60
|
15.60
|
7.24
|
75,200
|
|
|
11/20/2009
|
+0.20 / +1.23%
|
16.20
|
16.50
|
16.00
|
16.50
|
16.50
|
7.66
|
140,000
|
|
|
11/19/2009
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.20
|
16.30
|
16.30
|
7.57
|
156,300
|
|
|
11/18/2009
|
+0.30 / +1.88%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.30
|
7.57
|
194,400
|
|
|
11/17/2009
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.90
|
16.00
|
16.00
|
7.43
|
88,700
|
|
|
11/16/2009
|
-0.20 / -1.23%
|
16.20
|
16.50
|
15.90
|
16.00
|
16.00
|
7.43
|
114,300
|
|
|
11/13/2009
|
+0.40 / +2.53%
|
16.00
|
16.40
|
15.80
|
16.20
|
16.20
|
7.52
|
202,100
|
|
|
11/12/2009
|
-0.20 / -1.25%
|
16.30
|
16.40
|
15.80
|
15.80
|
15.80
|
7.33
|
151,300
|
|
|
11/11/2009
|
+0.30 / +1.91%
|
15.70
|
16.00
|
15.60
|
16.00
|
16.00
|
7.43
|
144,500
|
|
|
11/10/2009
|
-0.20 / -1.26%
|
17.00
|
17.00
|
15.50
|
15.70
|
15.70
|
7.29
|
124,300
|
|
|
11/9/2009
|
-0.70 / -4.22%
|
16.10
|
16.70
|
15.70
|
15.90
|
15.90
|
7.38
|
143,400
|
|
|
11/6/2009
|
-0.40 / -2.35%
|
17.20
|
17.20
|
16.50
|
16.60
|
16.60
|
7.71
|
91,600
|
|
|
11/5/2009
|
+0.50 / +3.03%
|
17.00
|
17.00
|
16.50
|
17.00
|
17.00
|
7.89
|
115,000
|
|
|
11/4/2009
|
+0.10 / +0.61%
|
15.70
|
16.70
|
15.70
|
16.50
|
16.50
|
7.66
|
233,800
|
|
|
11/3/2009
|
-0.10 / -0.61%
|
16.50
|
17.00
|
16.00
|
16.40
|
16.40
|
7.61
|
451,200
|
|
|
11/2/2009
|
-1.10 / -6.25%
|
17.60
|
17.60
|
16.40
|
16.50
|
16.50
|
7.66
|
577,800
|
|
|
10/30/2009
|
+0.60 / +3.53%
|
17.40
|
18.00
|
17.40
|
17.60
|
17.60
|
8.17
|
158,200
|
|
|
10/29/2009
|
-0.30 / -1.73%
|
17.30
|
17.40
|
16.70
|
17.00
|
17.00
|
7.89
|
552,100
|
|
|
10/28/2009
|
+0.20 / +1.17%
|
17.30
|
17.60
|
17.10
|
17.30
|
17.30
|
8.03
|
304,800
|
|
|
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
|
|
|