|
Closing price on 2/4/2010
|
|
| Open |
13.80 |
| High |
14.00 |
| Low |
13.70 |
| Volume |
56,000 |
| Split-adjusted Price |
6.41 |
|
|
HOM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2010
|
+0.10 / +0.73%
|
13.80
|
14.00
|
13.70
|
13.80
|
13.80
|
6.41
|
56,000
|
|
|
2/3/2010
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.60
|
13.70
|
13.70
|
6.36
|
24,800
|
|
|
2/2/2010
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.60
|
13.70
|
13.70
|
6.36
|
20,300
|
|
|
2/1/2010
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.50
|
13.70
|
13.70
|
6.36
|
37,100
|
|
|
1/29/2010
|
+0.20 / +1.48%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.70
|
6.36
|
17,600
|
|
|
1/28/2010
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.50
|
13.50
|
13.50
|
6.27
|
15,000
|
|
|
1/27/2010
|
-0.90 / -6.25%
|
14.60
|
14.60
|
13.40
|
13.50
|
13.50
|
6.27
|
39,200
|
|
|
1/26/2010
|
+0.80 / +5.88%
|
13.90
|
14.40
|
13.80
|
14.40
|
14.40
|
6.68
|
130,500
|
|
|
1/25/2010
|
+0.10 / +0.74%
|
13.40
|
13.60
|
13.40
|
13.60
|
13.60
|
6.31
|
61,400
|
|
|
1/22/2010
|
+0.20 / +1.50%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.50
|
6.27
|
63,300
|
|
|
1/21/2010
|
-0.60 / -4.32%
|
13.80
|
13.80
|
13.10
|
13.30
|
13.30
|
6.17
|
104,600
|
|
|
1/20/2010
|
+0.10 / +0.72%
|
14.00
|
14.10
|
13.60
|
13.90
|
13.90
|
6.45
|
61,800
|
|
|
1/19/2010
|
+0.20 / +1.47%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.80
|
6.41
|
37,700
|
|
|
1/18/2010
|
-0.60 / -4.23%
|
13.80
|
14.00
|
13.40
|
13.60
|
13.60
|
6.31
|
111,600
|
|
|
1/15/2010
|
-0.40 / -2.74%
|
14.60
|
14.60
|
14.00
|
14.20
|
14.20
|
6.59
|
84,400
|
|
|
1/14/2010
|
-0.20 / -1.35%
|
14.60
|
14.90
|
14.20
|
14.60
|
14.60
|
6.78
|
103,000
|
|
|
1/13/2010
|
+0.90 / +6.47%
|
13.60
|
15.00
|
13.50
|
14.80
|
14.80
|
6.87
|
122,700
|
|
|
1/12/2010
|
-0.90 / -6.08%
|
14.70
|
14.70
|
13.50
|
13.90
|
13.90
|
6.45
|
198,000
|
|
|
1/11/2010
|
-0.10 / -0.67%
|
14.80
|
15.00
|
14.20
|
14.80
|
14.80
|
6.87
|
125,600
|
|
|
1/8/2010
|
+0.20 / +1.36%
|
15.00
|
15.40
|
14.60
|
14.90
|
14.90
|
6.92
|
101,800
|
|
|
1/7/2010
|
-1.00 / -6.37%
|
15.20
|
15.60
|
14.70
|
14.70
|
14.70
|
6.82
|
217,200
|
|
|
1/6/2010
|
-0.40 / -2.48%
|
16.40
|
16.40
|
15.30
|
15.70
|
15.70
|
7.29
|
283,000
|
|
|
1/5/2010
|
+0.40 / +2.55%
|
16.70
|
16.70
|
15.70
|
16.10
|
16.10
|
7.47
|
439,000
|
|
|
1/4/2010
|
+1.00 / +6.80%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
7.29
|
59,900
|
|
|
12/31/2009
|
+0.50 / +3.52%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.70
|
6.82
|
514,700
|
|
|
12/30/2009
|
+1.00 / +7.58%
|
13.10
|
14.20
|
13.10
|
14.20
|
14.20
|
6.59
|
260,200
|
|
|
12/29/2009
|
0.00 / 0.00%
|
13.10
|
13.70
|
13.00
|
13.20
|
13.20
|
6.13
|
98,000
|
|
|
12/28/2009
|
-0.40 / -2.94%
|
13.80
|
13.80
|
13.00
|
13.20
|
13.20
|
6.13
|
70,500
|
|
|
12/25/2009
|
+0.60 / +4.62%
|
13.50
|
13.80
|
13.10
|
13.60
|
13.60
|
6.31
|
285,200
|
|
|
12/24/2009
|
-0.30 / -2.26%
|
13.00
|
13.40
|
12.80
|
13.00
|
13.00
|
6.03
|
137,800
|
|
|