|
|
Closing price on 12/9/2021
|
|
| Open |
9.60 |
| High |
9.60 |
| Low |
9.20 |
| Volume |
232,500 |
| Split-adjusted Price |
9.50 |
|
|
HOM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/12/2021
|
+0.50 / +4.76%
|
10.50
|
11.20
|
10.50
|
11.00
|
10.99
|
11.00
|
855,000
|
|
|
11/11/2021
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.30
|
10.50
|
10.50
|
10.50
|
827,300
|
|
|
11/10/2021
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.20
|
10.50
|
10.41
|
10.50
|
714,700
|
|
|
11/9/2021
|
-0.30 / -2.78%
|
10.90
|
10.90
|
10.40
|
10.50
|
10.48
|
10.50
|
611,900
|
|
|
11/8/2021
|
+0.30 / +2.86%
|
10.60
|
11.10
|
10.50
|
10.80
|
10.77
|
10.80
|
814,900
|
|
|
11/5/2021
|
+0.10 / +0.96%
|
10.40
|
10.70
|
10.20
|
10.50
|
10.40
|
10.50
|
468,400
|
|
|
11/4/2021
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.10
|
10.40
|
10.34
|
10.40
|
595,300
|
|
|
11/3/2021
|
-0.80 / -7.21%
|
11.30
|
11.80
|
10.30
|
10.30
|
10.95
|
10.30
|
994,900
|
|
|
11/2/2021
|
+1.00 / +9.90%
|
10.10
|
11.10
|
9.90
|
11.10
|
10.70
|
11.10
|
1,568,600
|
|
|
11/1/2021
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.90
|
10.10
|
10.02
|
10.10
|
933,600
|
|
|
10/29/2021
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.80
|
10.10
|
9.98
|
10.10
|
782,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|