|
Closing price on 2/1/2021
|
|
| Open |
3.60 |
| High |
3.60 |
| Low |
3.40 |
| Volume |
44,500 |
| Split-adjusted Price |
3.60 |
|
|
HOM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2021
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.52
|
3.60
|
44,500
|
|
|
1/29/2021
|
+0.30 / +8.82%
|
3.10
|
3.70
|
3.10
|
3.70
|
3.31
|
3.70
|
102,100
|
|
|
1/28/2021
|
-0.30 / -8.11%
|
3.60
|
3.70
|
3.40
|
3.40
|
3.41
|
3.40
|
90,500
|
|
|
1/27/2021
|
-0.30 / -7.50%
|
4.00
|
4.00
|
3.60
|
3.70
|
3.74
|
3.70
|
89,500
|
|
|
1/26/2021
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
3.96
|
4.00
|
32,800
|
|
|
1/25/2021
|
-0.10 / -2.44%
|
4.10
|
4.10
|
3.90
|
4.00
|
3.96
|
4.00
|
34,200
|
|
|
1/22/2021
|
0.00 / 0.00%
|
4.10
|
4.20
|
3.90
|
4.10
|
3.96
|
4.10
|
168,300
|
|
|
1/21/2021
|
-0.10 / -2.38%
|
4.20
|
4.20
|
3.80
|
4.10
|
3.96
|
4.10
|
83,300
|
|
|
1/20/2021
|
+0.10 / +2.44%
|
4.10
|
4.20
|
3.80
|
4.20
|
4.00
|
4.20
|
30,800
|
|
|
1/19/2021
|
-0.10 / -2.38%
|
4.30
|
4.30
|
3.80
|
4.10
|
4.11
|
4.10
|
276,900
|
|
|
1/18/2021
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.21
|
4.20
|
151,300
|
|
|
1/15/2021
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.10
|
4.20
|
4.23
|
4.20
|
139,700
|
|
|
1/14/2021
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.17
|
4.20
|
99,880
|
|
|
1/13/2021
|
-0.20 / -4.55%
|
4.40
|
4.50
|
4.20
|
4.20
|
4.29
|
4.20
|
267,000
|
|
|
1/12/2021
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.20
|
4.40
|
4.40
|
4.40
|
280,728
|
|
|
1/11/2021
|
+0.40 / +10.00%
|
4.10
|
4.40
|
4.10
|
4.40
|
4.28
|
4.40
|
344,600
|
|
|
1/8/2021
|
+0.30 / +8.11%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
206,200
|
|
|
1/7/2021
|
+0.10 / +2.78%
|
3.70
|
3.90
|
3.60
|
3.70
|
3.80
|
3.70
|
336,400
|
|
|
1/6/2021
|
+0.10 / +2.86%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.58
|
3.60
|
245,900
|
|
|
1/5/2021
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
16,676
|
|
|
1/4/2021
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.63
|
3.60
|
58,503
|
|
|
12/31/2020
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.54
|
3.60
|
800
|
|
|
12/30/2020
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
37,800
|
|
|
12/29/2020
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.42
|
3.60
|
106,800
|
|
|
12/28/2020
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.48
|
3.60
|
38,920
|
|
|
12/25/2020
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.49
|
3.50
|
12,500
|
|
|
12/24/2020
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.30
|
3.50
|
3.38
|
3.50
|
155,200
|
|
|
12/23/2020
|
+0.10 / +2.86%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.51
|
3.60
|
99,000
|
|
|
12/22/2020
|
+0.10 / +2.94%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.49
|
3.50
|
27,600
|
|
|
12/21/2020
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.48
|
3.40
|
65,568
|
|
|