|
Closing price on 11/4/2022
|
|
| Open |
6.20 |
| High |
6.20 |
| Low |
5.70 |
| Volume |
15,000 |
| Split-adjusted Price |
5.80 |
|
|
HOM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2022
|
-0.40 / -6.45%
|
6.20
|
6.20
|
5.70
|
5.80
|
5.79
|
5.80
|
15,000
|
|
|
11/3/2022
|
+0.10 / +1.64%
|
6.20
|
6.20
|
5.90
|
6.20
|
6.05
|
6.20
|
1,300
|
|
|
11/2/2022
|
-0.30 / -4.69%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.13
|
6.10
|
18,900
|
|
|
11/1/2022
|
+0.10 / +1.59%
|
6.40
|
6.70
|
6.20
|
6.40
|
6.39
|
6.40
|
13,200
|
|
|
10/31/2022
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.32
|
6.30
|
2,900
|
|
|
10/28/2022
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.39
|
6.40
|
1,400
|
|
|
10/27/2022
|
+0.50 / +8.47%
|
5.90
|
6.40
|
5.90
|
6.40
|
6.05
|
6.40
|
7,500
|
|
|
10/26/2022
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.91
|
5.90
|
5,300
|
|
|
10/25/2022
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.80
|
6.10
|
5.96
|
6.10
|
14,300
|
|
|
10/24/2022
|
-0.10 / -1.61%
|
6.30
|
6.30
|
5.90
|
6.10
|
6.08
|
6.10
|
54,100
|
|
|
10/21/2022
|
-0.40 / -6.06%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.32
|
6.20
|
44,500
|
|
|
10/20/2022
|
+0.30 / +4.76%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.42
|
6.60
|
15,400
|
|
|
10/19/2022
|
-0.50 / -7.35%
|
6.80
|
6.80
|
6.30
|
6.30
|
6.44
|
6.30
|
8,000
|
|
|
10/18/2022
|
0.00 / 0.00%
|
6.50
|
6.90
|
6.30
|
6.80
|
6.42
|
6.80
|
23,900
|
|
|
10/17/2022
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.40
|
6.80
|
6.50
|
6.80
|
3,000
|
|
|
10/14/2022
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.40
|
6.80
|
6.69
|
6.80
|
21,400
|
|
|
10/13/2022
|
0.00 / 0.00%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.44
|
6.70
|
800
|
|
|
10/12/2022
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.30
|
6.70
|
6.40
|
6.70
|
145,200
|
|
|
10/11/2022
|
-0.30 / -4.48%
|
6.70
|
7.30
|
6.40
|
6.40
|
6.51
|
6.40
|
55,000
|
|
|
10/10/2022
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.72
|
6.70
|
31,900
|
|
|
10/7/2022
|
-0.30 / -4.17%
|
7.10
|
7.10
|
6.80
|
6.90
|
6.93
|
6.90
|
158,600
|
|
|
10/6/2022
|
-0.20 / -2.70%
|
7.40
|
7.40
|
7.10
|
7.20
|
7.15
|
7.20
|
3,800
|
|
|
10/5/2022
|
+0.40 / +5.71%
|
7.10
|
7.40
|
7.00
|
7.40
|
7.11
|
7.40
|
45,800
|
|
|
10/4/2022
|
-0.40 / -5.41%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.06
|
7.00
|
26,600
|
|
|
10/3/2022
|
-0.10 / -1.33%
|
7.30
|
7.70
|
7.10
|
7.40
|
7.31
|
7.40
|
16,900
|
|
|
9/30/2022
|
-0.20 / -2.60%
|
7.60
|
7.60
|
7.10
|
7.50
|
7.20
|
7.50
|
13,400
|
|
|
9/29/2022
|
+0.20 / +2.67%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.62
|
7.70
|
5,200
|
|
|
9/28/2022
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.40
|
7.50
|
7.53
|
7.50
|
19,600
|
|
|
9/27/2022
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.60
|
7.70
|
27,300
|
|
|
9/26/2022
|
-0.30 / -3.80%
|
7.50
|
7.70
|
7.40
|
7.60
|
7.52
|
7.60
|
20,900
|
|
|