|
Closing price on 3/12/2013
|
|
| Open |
6.70 |
| High |
6.70 |
| Low |
6.50 |
| Volume |
23,300 |
| Split-adjusted Price |
4.77 |
|
|
HOM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.70
|
4.77
|
23,300
|
|
|
3/11/2013
|
+0.20 / +3.08%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
4.77
|
46,200
|
|
|
3/8/2013
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.63
|
18,600
|
|
|
3/7/2013
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
4.56
|
20,400
|
|
|
3/6/2013
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
4.63
|
17,500
|
|
|
3/5/2013
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
4.49
|
109,200
|
|
|
3/4/2013
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.30
|
4.49
|
122,100
|
|
|
3/1/2013
|
-0.10 / -1.49%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
4.70
|
43,700
|
|
|
2/28/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.70
|
4.77
|
15,100
|
|
|
2/27/2013
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.70
|
4.77
|
48,100
|
|
|
2/26/2013
|
-0.40 / -5.80%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.50
|
4.63
|
206,800
|
|
|
2/25/2013
|
+0.20 / +2.99%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.90
|
4.91
|
39,600
|
|
|
2/22/2013
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.40
|
6.70
|
6.70
|
4.77
|
63,700
|
|
|
2/21/2013
|
-0.50 / -7.04%
|
7.00
|
7.10
|
6.60
|
6.60
|
6.60
|
4.70
|
133,500
|
|
|
2/20/2013
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.80
|
7.10
|
7.10
|
5.06
|
246,400
|
|
|
2/19/2013
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.80
|
7.00
|
7.00
|
4.99
|
351,900
|
|
|
2/18/2013
|
+0.20 / +2.99%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.90
|
4.91
|
118,000
|
|
|
2/8/2013
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.70
|
4.77
|
97,700
|
|
|
2/7/2013
|
+0.20 / +3.13%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.60
|
4.70
|
67,600
|
|
|
2/6/2013
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.20
|
6.40
|
6.40
|
4.56
|
49,100
|
|
|
2/5/2013
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.40
|
4.56
|
19,700
|
|
|
2/4/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.49
|
31,300
|
|
|
2/1/2013
|
+0.10 / +1.61%
|
6.20
|
6.50
|
6.20
|
6.30
|
6.30
|
4.49
|
68,600
|
|
|
1/31/2013
|
-0.30 / -4.62%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.20
|
4.42
|
53,000
|
|
|
1/30/2013
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
4.63
|
69,700
|
|
|
1/29/2013
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
4.70
|
18,200
|
|
|
1/28/2013
|
+0.60 / +9.84%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.70
|
4.77
|
308,200
|
|
|
1/25/2013
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
4.34
|
213,000
|
|
|
1/24/2013
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.80
|
6.00
|
6.00
|
4.27
|
78,100
|
|
|
1/23/2013
|
+0.10 / +1.72%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.90
|
4.20
|
80,000
|
|
|