|
Closing price on 2/3/2016
|
|
| Open |
6.20 |
| High |
6.30 |
| Low |
6.20 |
| Volume |
400 |
| Split-adjusted Price |
5.60 |
|
|
HOM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2016
|
+0.30 / +5.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.23
|
5.60
|
400
|
|
|
2/2/2016
|
-0.30 / -4.76%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.30
|
5.34
|
200
|
|
|
2/1/2016
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.60
|
100
|
|
|
1/29/2016
|
+0.30 / +4.92%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.31
|
5.69
|
3,900
|
|
|
1/28/2016
|
-0.20 / -3.17%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.30
|
5.43
|
17,600
|
|
|
1/27/2016
|
-0.30 / -4.55%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.33
|
5.60
|
12,500
|
|
|
1/26/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.87
|
0
|
|
|
1/25/2016
|
+0.20 / +3.13%
|
6.20
|
6.60
|
5.90
|
6.60
|
6.06
|
5.87
|
33,100
|
|
|
1/22/2016
|
+0.20 / +3.23%
|
6.20
|
6.60
|
6.20
|
6.40
|
6.31
|
5.69
|
3,500
|
|
|
1/21/2016
|
-0.20 / -3.13%
|
6.20
|
6.70
|
6.20
|
6.20
|
6.49
|
5.51
|
1,500
|
|
|
1/20/2016
|
+0.20 / +3.23%
|
6.60
|
6.60
|
6.10
|
6.40
|
6.20
|
5.69
|
10,200
|
|
|
1/19/2016
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.51
|
23,300
|
|
|
1/18/2016
|
-0.60 / -8.82%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
5.51
|
13,600
|
|
|
1/15/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.05
|
0
|
|
|
1/14/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.05
|
0
|
|
|
1/13/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.05
|
0
|
|
|
1/12/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.05
|
0
|
|
|
1/11/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.05
|
0
|
|
|
1/8/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.05
|
0
|
|
|
1/7/2016
|
+0.60 / +9.68%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.05
|
15,100
|
|
|
1/6/2016
|
-0.30 / -4.62%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.50
|
5.51
|
400
|
|
|
1/5/2016
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
5.78
|
200
|
|
|
1/4/2016
|
-0.60 / -8.45%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.59
|
5.78
|
3,200
|
|
|
12/31/2015
|
+0.60 / +9.23%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.05
|
6.32
|
1,000
|
|
|
12/30/2015
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.78
|
700
|
|
|
12/29/2015
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.69
|
800
|
|
|
12/28/2015
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.36
|
5.60
|
3,700
|
|
|
12/25/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.69
|
700
|
|
|
12/24/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.69
|
800
|
|
|
12/23/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.69
|
100
|
|
|