|
Closing price on 3/3/2017
|
|
| Open |
6.10 |
| High |
6.20 |
| Low |
5.80 |
| Volume |
30,300 |
| Split-adjusted Price |
5.51 |
|
|
HOM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2017
|
+0.10 / +1.64%
|
6.10
|
6.20
|
5.80
|
6.20
|
5.95
|
5.51
|
30,300
|
|
|
3/2/2017
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.43
|
4,400
|
|
|
3/1/2017
|
+0.20 / +3.33%
|
6.00
|
6.30
|
6.00
|
6.20
|
6.03
|
5.51
|
28,600
|
|
|
2/28/2017
|
-0.40 / -6.25%
|
6.00
|
6.40
|
6.00
|
6.00
|
6.04
|
5.34
|
28,300
|
|
|
2/27/2017
|
0.00 / 0.00%
|
6.10
|
6.40
|
6.00
|
6.40
|
6.05
|
5.69
|
24,600
|
|
|
2/24/2017
|
+0.20 / +3.23%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.69
|
100
|
|
|
2/23/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.51
|
0
|
|
|
2/22/2017
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
5.51
|
5,300
|
|
|
2/21/2017
|
-0.30 / -4.69%
|
6.30
|
6.40
|
6.00
|
6.10
|
6.12
|
5.43
|
23,100
|
|
|
2/20/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.69
|
0
|
|
|
2/17/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.69
|
0
|
|
|
2/16/2017
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.69
|
400
|
|
|
2/15/2017
|
0.00 / 0.00%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.30
|
5.78
|
200
|
|
|
2/14/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.78
|
0
|
|
|
2/13/2017
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.78
|
200
|
|
|
2/10/2017
|
-0.10 / -1.54%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.20
|
5.69
|
1,300
|
|
|
2/9/2017
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.78
|
100
|
|
|
2/8/2017
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.40
|
6.32
|
5.69
|
4,300
|
|
|
2/7/2017
|
-0.20 / -3.03%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.30
|
5.69
|
30,900
|
|
|
2/6/2017
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.20
|
6.60
|
6.48
|
5.87
|
10,500
|
|
|
2/3/2017
|
+0.10 / +1.54%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.38
|
5.87
|
25,200
|
|
|
2/2/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.78
|
0
|
|
|
1/25/2017
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.45
|
5.78
|
200
|
|
|
1/24/2017
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.41
|
5.78
|
1,100
|
|
|
1/23/2017
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.45
|
5.78
|
200
|
|
|
1/20/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.78
|
0
|
|
|
1/19/2017
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.41
|
5.78
|
2,100
|
|
|
1/18/2017
|
0.00 / 0.00%
|
6.30
|
6.90
|
6.30
|
6.50
|
6.53
|
5.78
|
6,100
|
|
|
1/17/2017
|
0.00 / 0.00%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.30
|
5.78
|
7,500
|
|
|
1/16/2017
|
+0.50 / +8.33%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.36
|
5.78
|
2,700
|
|
|