|
Closing price on 3/19/2010
|
|
| Open |
14.90 |
| High |
14.90 |
| Low |
14.10 |
| Volume |
105,800 |
| Split-adjusted Price |
6.54 |
|
|
HOM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2010
|
-0.30 / -2.08%
|
14.90
|
14.90
|
14.10
|
14.10
|
14.10
|
6.54
|
105,800
|
|
|
3/18/2010
|
+0.30 / +2.13%
|
15.00
|
15.00
|
14.10
|
14.40
|
14.40
|
6.68
|
103,000
|
|
|
3/17/2010
|
-0.40 / -2.76%
|
14.80
|
14.80
|
14.00
|
14.10
|
14.10
|
6.54
|
95,000
|
|
|
3/16/2010
|
-0.80 / -5.23%
|
15.60
|
15.60
|
14.50
|
14.50
|
14.50
|
6.73
|
152,200
|
|
|
3/15/2010
|
+0.70 / +4.79%
|
14.90
|
15.70
|
14.90
|
15.30
|
15.30
|
7.10
|
406,700
|
|
|
3/12/2010
|
-0.10 / -0.68%
|
14.80
|
14.90
|
14.50
|
14.60
|
14.60
|
6.78
|
151,800
|
|
|
3/11/2010
|
-0.20 / -1.34%
|
14.80
|
14.90
|
14.50
|
14.70
|
14.70
|
6.82
|
66,700
|
|
|
3/10/2010
|
+0.40 / +2.76%
|
14.90
|
14.90
|
14.60
|
14.90
|
14.90
|
6.92
|
186,000
|
|
|
3/9/2010
|
-0.40 / -2.68%
|
15.00
|
15.00
|
14.40
|
14.50
|
14.50
|
6.73
|
148,300
|
|
|
3/8/2010
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.60
|
14.90
|
14.90
|
6.92
|
234,700
|
|
|
3/5/2010
|
+0.40 / +2.78%
|
15.00
|
15.00
|
14.20
|
14.80
|
14.80
|
6.87
|
120,500
|
|
|
3/4/2010
|
-0.20 / -1.37%
|
14.60
|
15.00
|
14.30
|
14.40
|
14.40
|
6.68
|
81,800
|
|
|
3/3/2010
|
+0.90 / +6.57%
|
13.80
|
14.60
|
13.80
|
14.60
|
14.60
|
6.78
|
382,900
|
|
|
3/2/2010
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.60
|
13.70
|
13.70
|
6.36
|
57,000
|
|
|
3/1/2010
|
+0.20 / +1.48%
|
13.60
|
13.70
|
13.50
|
13.70
|
13.70
|
6.36
|
36,100
|
|
|
2/26/2010
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.50
|
6.27
|
22,400
|
|
|
2/25/2010
|
-0.10 / -0.74%
|
13.70
|
13.80
|
13.40
|
13.50
|
13.50
|
6.27
|
26,900
|
|
|
2/24/2010
|
+0.10 / +0.74%
|
13.30
|
13.60
|
13.20
|
13.60
|
13.60
|
6.31
|
53,200
|
|
|
2/23/2010
|
-0.30 / -2.17%
|
13.80
|
13.80
|
13.40
|
13.50
|
13.50
|
6.27
|
21,400
|
|
|
2/22/2010
|
+0.20 / +1.47%
|
13.90
|
14.00
|
13.50
|
13.80
|
13.80
|
6.41
|
38,600
|
|
|
2/12/2010
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.50
|
13.60
|
13.60
|
6.31
|
13,000
|
|
|
2/11/2010
|
+0.30 / +2.26%
|
13.60
|
13.70
|
13.50
|
13.60
|
13.60
|
6.31
|
36,000
|
|
|
2/10/2010
|
-0.10 / -0.75%
|
13.40
|
13.50
|
13.30
|
13.30
|
13.30
|
6.17
|
30,100
|
|
|
2/9/2010
|
-0.10 / -0.74%
|
13.70
|
13.70
|
13.20
|
13.40
|
13.40
|
6.22
|
46,300
|
|
|
2/8/2010
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.30
|
13.50
|
13.50
|
6.27
|
37,400
|
|
|
2/5/2010
|
-0.20 / -1.45%
|
13.70
|
13.80
|
13.40
|
13.60
|
13.60
|
6.31
|
36,400
|
|
|
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
|
|
|