|
Closing price on 2/21/2014
|
|
| Open |
7.90 |
| High |
8.10 |
| Low |
7.90 |
| Volume |
80,100 |
| Split-adjusted Price |
6.90 |
|
|
HOM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2014
|
+0.10 / +1.25%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.10
|
6.90
|
80,100
|
|
|
2/20/2014
|
-0.60 / -6.98%
|
8.60
|
8.60
|
7.90
|
8.00
|
8.00
|
6.82
|
287,037
|
|
|
2/19/2014
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
7.33
|
461,500
|
|
|
2/18/2014
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.40
|
7.16
|
168,900
|
|
|
2/17/2014
|
+0.40 / +5.00%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.40
|
7.16
|
107,300
|
|
|
2/14/2014
|
+0.70 / +9.59%
|
7.50
|
8.00
|
7.50
|
8.00
|
8.00
|
6.82
|
682,900
|
|
|
2/13/2014
|
+0.20 / +2.82%
|
7.10
|
7.50
|
7.10
|
7.30
|
7.30
|
6.22
|
160,900
|
|
|
2/12/2014
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
6.05
|
55,600
|
|
|
2/11/2014
|
+0.30 / +4.48%
|
6.70
|
7.20
|
6.70
|
7.00
|
7.00
|
5.96
|
125,700
|
|
|
2/10/2014
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
5.71
|
219,400
|
|
|
2/7/2014
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.71
|
4,400
|
|
|
2/6/2014
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
5.71
|
216,700
|
|
|
1/27/2014
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
5.62
|
13,900
|
|
|
1/24/2014
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.62
|
50,000
|
|
|
1/23/2014
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
5.54
|
63,100
|
|
|
1/22/2014
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
5.45
|
48,600
|
|
|
1/21/2014
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
5.45
|
28,700
|
|
|
1/20/2014
|
-0.30 / -4.48%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.40
|
5.45
|
50,200
|
|
|
1/17/2014
|
+0.50 / +8.06%
|
6.20
|
6.80
|
6.20
|
6.70
|
6.70
|
5.71
|
190,600
|
|
|
1/16/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
5.28
|
36,600
|
|
|
1/15/2014
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
5.28
|
42,800
|
|
|
1/14/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.20
|
25,900
|
|
|
1/13/2014
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
5.20
|
26,400
|
|
|
1/10/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.20
|
55,400
|
|
|
1/9/2014
|
+0.10 / +1.67%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.10
|
5.20
|
33,400
|
|
|
1/8/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.11
|
53,400
|
|
|
1/7/2014
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
5.11
|
33,900
|
|
|
1/6/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.11
|
35,900
|
|
|
1/3/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
5.11
|
32,500
|
|
|
1/2/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.11
|
110,135
|
|
|