|
Closing price on 2/16/2012
|
|
| Open |
4.30 |
| High |
4.30 |
| Low |
4.20 |
| Volume |
112,000 |
| Split-adjusted Price |
2.52 |
|
|
HOM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2012
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.20
|
2.52
|
112,000
|
|
|
2/15/2012
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.30
|
2.58
|
57,500
|
|
|
2/14/2012
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.40
|
2.64
|
153,600
|
|
|
2/13/2012
|
-0.20 / -4.55%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.20
|
2.52
|
220,600
|
|
|
2/10/2012
|
-0.10 / -2.22%
|
4.60
|
4.70
|
4.40
|
4.40
|
4.40
|
2.64
|
96,600
|
|
|
2/9/2012
|
-0.10 / -2.17%
|
4.60
|
4.80
|
4.50
|
4.50
|
4.50
|
2.70
|
183,600
|
|
|
2/8/2012
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.50
|
4.60
|
4.60
|
2.76
|
204,300
|
|
|
2/7/2012
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.40
|
4.60
|
4.60
|
2.76
|
129,300
|
|
|
2/6/2012
|
-0.10 / -2.17%
|
4.80
|
4.80
|
4.40
|
4.50
|
4.50
|
2.70
|
46,800
|
|
|
2/3/2012
|
+0.20 / +4.55%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.60
|
2.76
|
296,700
|
|
|
2/2/2012
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.40
|
2.64
|
374,900
|
|
|
2/1/2012
|
+0.10 / +2.38%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.30
|
2.58
|
183,400
|
|
|
1/31/2012
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.20
|
2.52
|
186,000
|
|
|
1/30/2012
|
+0.20 / +5.13%
|
4.10
|
4.10
|
3.90
|
4.10
|
4.10
|
2.46
|
156,100
|
|
|
1/20/2012
|
+0.10 / +2.63%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
2.34
|
177,300
|
|
|
1/19/2012
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.28
|
91,200
|
|
|
1/18/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.22
|
64,700
|
|
|
1/17/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
2.22
|
64,900
|
|
|
1/16/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.22
|
158,400
|
|
|
1/13/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
2.22
|
20,200
|
|
|
1/12/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
2.22
|
28,300
|
|
|
1/11/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
2.22
|
12,900
|
|
|
1/10/2012
|
+0.10 / +2.78%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
2.22
|
118,400
|
|
|
1/9/2012
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
2.16
|
11,200
|
|
|
1/6/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.10
|
18,400
|
|
|
1/5/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.10
|
48,000
|
|
|
1/4/2012
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.50
|
2.10
|
76,700
|
|
|
1/3/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.22
|
24,900
|
|
|
12/30/2011
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.70
|
2.22
|
141,200
|
|
|
12/29/2011
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
2.10
|
40,400
|
|
|