|
Closing price on 2/22/2022
|
|
| Open |
8.80 |
| High |
8.90 |
| Low |
8.40 |
| Volume |
132,400 |
| Split-adjusted Price |
8.50 |
|
|
HOM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2022
|
-0.30 / -3.41%
|
8.80
|
8.90
|
8.40
|
8.50
|
8.55
|
8.50
|
132,400
|
|
|
2/21/2022
|
+0.40 / +4.76%
|
8.40
|
8.90
|
8.30
|
8.80
|
8.66
|
8.80
|
365,800
|
|
|
2/18/2022
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.26
|
8.40
|
94,700
|
|
|
2/17/2022
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.21
|
8.20
|
57,100
|
|
|
2/16/2022
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.30
|
8.24
|
8.30
|
108,000
|
|
|
2/15/2022
|
-0.10 / -1.19%
|
8.20
|
8.40
|
8.10
|
8.30
|
8.29
|
8.30
|
57,900
|
|
|
2/14/2022
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.32
|
8.40
|
107,500
|
|
|
2/11/2022
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.27
|
8.30
|
87,100
|
|
|
2/10/2022
|
-0.10 / -1.19%
|
8.50
|
8.70
|
8.30
|
8.30
|
8.37
|
8.30
|
83,944
|
|
|
2/9/2022
|
+0.20 / +2.44%
|
8.30
|
8.50
|
8.10
|
8.40
|
8.31
|
8.40
|
136,300
|
|
|
2/8/2022
|
+0.20 / +2.50%
|
8.20
|
8.40
|
8.00
|
8.20
|
8.19
|
8.20
|
83,900
|
|
|
2/7/2022
|
+0.40 / +5.26%
|
7.90
|
8.30
|
7.80
|
8.00
|
8.14
|
8.00
|
65,500
|
|
|
1/28/2022
|
+0.20 / +2.70%
|
7.40
|
8.00
|
7.40
|
7.60
|
7.75
|
7.60
|
139,400
|
|
|
1/27/2022
|
-0.30 / -3.90%
|
7.70
|
7.70
|
7.40
|
7.40
|
7.51
|
7.40
|
45,800
|
|
|
1/26/2022
|
-0.10 / -1.28%
|
7.90
|
7.90
|
7.60
|
7.70
|
7.75
|
7.70
|
51,500
|
|
|
1/25/2022
|
+0.20 / +2.63%
|
7.50
|
7.80
|
7.10
|
7.80
|
7.42
|
7.80
|
121,200
|
|
|
1/24/2022
|
-0.60 / -7.32%
|
8.40
|
8.40
|
7.50
|
7.60
|
7.77
|
7.60
|
144,000
|
|
|
1/21/2022
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.32
|
8.20
|
64,700
|
|
|
1/20/2022
|
+0.60 / +7.59%
|
8.00
|
8.60
|
7.70
|
8.50
|
8.15
|
8.50
|
202,800
|
|
|
1/19/2022
|
+0.10 / +1.28%
|
7.80
|
8.20
|
7.80
|
7.90
|
7.92
|
7.90
|
115,000
|
|
|
1/18/2022
|
-0.60 / -7.14%
|
8.30
|
8.40
|
7.70
|
7.80
|
7.96
|
7.80
|
300,200
|
|
|
1/17/2022
|
-0.50 / -5.62%
|
9.00
|
9.20
|
8.20
|
8.40
|
8.69
|
8.40
|
250,600
|
|
|
1/14/2022
|
-0.10 / -1.11%
|
9.10
|
9.30
|
8.70
|
8.90
|
8.84
|
8.90
|
316,800
|
|
|
1/13/2022
|
-0.40 / -4.26%
|
9.30
|
9.50
|
8.80
|
9.00
|
9.06
|
9.00
|
560,600
|
|
|
1/12/2022
|
-0.20 / -2.08%
|
9.60
|
9.90
|
9.20
|
9.40
|
9.54
|
9.40
|
543,600
|
|
|
1/11/2022
|
-0.40 / -4.00%
|
10.00
|
10.20
|
9.40
|
9.60
|
9.72
|
9.60
|
413,500
|
|
|
1/10/2022
|
+0.90 / +9.89%
|
9.10
|
10.00
|
9.00
|
10.00
|
9.80
|
10.00
|
1,353,700
|
|
|
1/7/2022
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
9.10
|
377,000
|
|
|
1/6/2022
|
-0.10 / -1.08%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.09
|
9.20
|
404,908
|
|
|
1/5/2022
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.31
|
9.30
|
237,800
|
|
|