|
Closing price on 12/16/2009
|
|
| Open |
13.20 |
| High |
13.20 |
| Low |
12.10 |
| Volume |
142,100 |
| Split-adjusted Price |
5.66 |
|
|
HOM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2009
|
-0.70 / -5.43%
|
13.20
|
13.20
|
12.10
|
12.20
|
12.20
|
5.66
|
142,100
|
|
|
12/15/2009
|
-0.30 / -2.27%
|
13.10
|
13.20
|
12.70
|
12.90
|
12.90
|
5.99
|
97,000
|
|
|
12/14/2009
|
+0.80 / +6.45%
|
11.70
|
13.20
|
11.70
|
13.20
|
13.20
|
6.13
|
98,400
|
|
|
12/11/2009
|
-0.60 / -4.62%
|
13.00
|
13.10
|
12.40
|
12.40
|
12.40
|
5.76
|
188,100
|
|
|
12/10/2009
|
-0.50 / -3.70%
|
13.40
|
13.90
|
12.90
|
13.00
|
13.00
|
6.03
|
67,700
|
|
|
12/9/2009
|
-0.70 / -4.93%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.50
|
6.27
|
198,100
|
|
|
12/8/2009
|
-0.40 / -2.74%
|
14.90
|
14.90
|
14.00
|
14.20
|
14.20
|
6.59
|
56,500
|
|
|
12/7/2009
|
-0.30 / -2.01%
|
14.70
|
15.00
|
14.30
|
14.60
|
14.60
|
6.78
|
119,800
|
|
|
12/4/2009
|
+0.90 / +6.43%
|
14.20
|
14.90
|
13.90
|
14.90
|
14.90
|
6.92
|
173,500
|
|
|
12/3/2009
|
+0.10 / +0.72%
|
13.50
|
14.30
|
13.50
|
14.00
|
14.00
|
6.50
|
79,300
|
|
|
12/2/2009
|
-0.80 / -5.44%
|
15.10
|
15.50
|
13.90
|
13.90
|
13.90
|
6.45
|
111,900
|
|
|
12/1/2009
|
+0.40 / +2.80%
|
14.00
|
14.80
|
14.00
|
14.70
|
14.70
|
6.82
|
121,500
|
|
|
11/30/2009
|
+0.30 / +2.14%
|
14.00
|
14.30
|
13.80
|
14.30
|
14.30
|
6.64
|
130,200
|
|
|
11/27/2009
|
+0.20 / +1.45%
|
12.90
|
14.70
|
12.90
|
14.00
|
14.00
|
6.50
|
155,500
|
|
|
11/26/2009
|
-0.90 / -6.12%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.80
|
6.41
|
150,900
|
|
|
11/25/2009
|
-1.10 / -6.96%
|
15.30
|
15.30
|
14.70
|
14.70
|
14.70
|
6.82
|
139,700
|
|
|
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
|
|
|