|
Closing price on 12/24/2021
|
|
| Open |
9.10 |
| High |
9.20 |
| Low |
8.90 |
| Volume |
250,300 |
| Split-adjusted Price |
9.00 |
|
|
HOM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2021
|
-0.10 / -1.10%
|
9.10
|
9.20
|
8.90
|
9.00
|
8.98
|
9.00
|
250,300
|
|
|
12/23/2021
|
-0.30 / -3.19%
|
9.40
|
9.40
|
8.90
|
9.10
|
9.07
|
9.10
|
325,600
|
|
|
12/22/2021
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.28
|
9.40
|
496,100
|
|
|
12/21/2021
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.42
|
9.50
|
226,900
|
|
|
12/20/2021
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.40
|
9.50
|
255,200
|
|
|
12/17/2021
|
+0.10 / +1.05%
|
9.70
|
9.70
|
9.40
|
9.60
|
9.50
|
9.60
|
315,800
|
|
|
12/16/2021
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.49
|
9.50
|
220,300
|
|
|
12/15/2021
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.57
|
9.60
|
223,100
|
|
|
12/14/2021
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.50
|
9.70
|
9.62
|
9.70
|
246,300
|
|
|
12/13/2021
|
+0.10 / +1.03%
|
9.70
|
10.00
|
9.70
|
9.80
|
9.82
|
9.80
|
226,800
|
|
|
12/10/2021
|
+0.20 / +2.11%
|
9.50
|
9.80
|
9.50
|
9.70
|
9.70
|
9.70
|
266,900
|
|
|
12/9/2021
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.20
|
9.50
|
9.49
|
9.50
|
232,500
|
|
|
12/8/2021
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.60
|
9.66
|
9.60
|
178,800
|
|
|
12/7/2021
|
+0.20 / +2.13%
|
9.40
|
9.90
|
9.20
|
9.60
|
9.51
|
9.60
|
230,100
|
|
|
12/6/2021
|
-0.60 / -6.00%
|
10.20
|
10.20
|
9.10
|
9.40
|
9.64
|
9.40
|
307,200
|
|
|
12/3/2021
|
-0.40 / -3.85%
|
10.40
|
10.50
|
9.90
|
10.00
|
10.12
|
10.00
|
508,900
|
|
|
12/2/2021
|
+0.10 / +0.97%
|
10.30
|
10.60
|
10.20
|
10.40
|
10.43
|
10.40
|
465,200
|
|
|
12/1/2021
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.38
|
10.30
|
282,300
|
|
|
11/30/2021
|
+0.40 / +3.96%
|
10.10
|
10.80
|
10.10
|
10.50
|
10.49
|
10.50
|
922,400
|
|
|
11/29/2021
|
0.00 / 0.00%
|
9.80
|
10.30
|
9.70
|
10.10
|
10.06
|
10.10
|
299,800
|
|
|
11/26/2021
|
+0.30 / +3.06%
|
9.80
|
10.40
|
9.50
|
10.10
|
9.85
|
10.10
|
507,900
|
|
|
11/25/2021
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.60
|
9.80
|
9.79
|
9.80
|
280,300
|
|
|
11/24/2021
|
-0.10 / -0.99%
|
10.10
|
10.20
|
9.90
|
10.00
|
10.01
|
10.00
|
249,300
|
|
|
11/23/2021
|
+0.80 / +8.60%
|
9.30
|
10.10
|
9.00
|
10.10
|
9.51
|
10.10
|
698,348
|
|
|
11/22/2021
|
-1.00 / -9.71%
|
10.30
|
10.30
|
9.30
|
9.30
|
9.78
|
9.30
|
993,300
|
|
|
11/19/2021
|
-0.40 / -3.74%
|
10.80
|
10.80
|
9.80
|
10.30
|
10.52
|
10.30
|
822,500
|
|
|
11/18/2021
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.65
|
10.70
|
452,100
|
|
|
11/17/2021
|
-0.10 / -0.93%
|
10.70
|
10.90
|
10.40
|
10.60
|
10.60
|
10.60
|
363,400
|
|
|
11/16/2021
|
-0.20 / -1.83%
|
11.00
|
11.20
|
10.30
|
10.70
|
10.75
|
10.70
|
1,091,900
|
|
|
11/15/2021
|
-0.10 / -0.91%
|
11.10
|
11.20
|
10.80
|
10.90
|
10.91
|
10.90
|
807,600
|
|
|