|
|
Closing price on 4/1/2022
|
|
| Open |
9.60 |
| High |
10.40 |
| Low |
9.50 |
| Volume |
856,000 |
| Split-adjusted Price |
10.40 |
|
|
HOM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2022
|
+0.80 / +8.33%
|
9.60
|
10.40
|
9.50
|
10.40
|
9.90
|
10.40
|
856,000
|
|
|
3/31/2022
|
-0.50 / -4.95%
|
10.10
|
10.20
|
9.50
|
9.60
|
9.72
|
9.60
|
1,334,800
|
|
|
3/30/2022
|
-0.50 / -4.72%
|
10.60
|
10.60
|
10.10
|
10.10
|
10.29
|
10.10
|
486,400
|
|
|
3/29/2022
|
-0.10 / -0.93%
|
10.70
|
10.90
|
10.40
|
10.60
|
10.61
|
10.60
|
472,200
|
|
|
3/28/2022
|
+0.40 / +3.88%
|
10.30
|
10.90
|
10.10
|
10.70
|
10.54
|
10.70
|
1,556,300
|
|
|
3/25/2022
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.10
|
10.30
|
10.24
|
10.30
|
369,140
|
|
|
3/24/2022
|
+0.30 / +3.00%
|
10.00
|
10.50
|
9.90
|
10.30
|
10.25
|
10.30
|
1,336,200
|
|
|
3/23/2022
|
-0.10 / -0.99%
|
10.00
|
10.20
|
9.90
|
10.00
|
10.04
|
10.00
|
393,000
|
|
|
3/22/2022
|
-0.10 / -0.98%
|
10.20
|
10.50
|
10.00
|
10.10
|
10.11
|
10.10
|
470,388
|
|
|
3/21/2022
|
+0.30 / +3.03%
|
9.90
|
10.50
|
9.80
|
10.20
|
10.13
|
10.20
|
1,114,100
|
|
|
3/18/2022
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.80
|
9.90
|
305,400
|
|
|
3/17/2022
|
+0.10 / +1.02%
|
9.90
|
10.20
|
9.70
|
9.90
|
9.91
|
9.90
|
661,200
|
|
|
3/16/2022
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.60
|
9.80
|
9.76
|
9.80
|
521,100
|
|
|
3/15/2022
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.60
|
10.00
|
9.89
|
10.00
|
537,600
|
|
|
3/14/2022
|
+0.30 / +3.03%
|
9.90
|
10.40
|
9.80
|
10.20
|
10.11
|
10.20
|
1,207,900
|
|
|
3/11/2022
|
+0.70 / +7.61%
|
9.20
|
10.00
|
9.20
|
9.90
|
9.78
|
9.90
|
1,922,800
|
|
|
3/10/2022
|
+0.30 / +3.37%
|
8.90
|
9.30
|
8.90
|
9.20
|
9.22
|
9.20
|
375,700
|
|
|
3/9/2022
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.40
|
8.90
|
8.68
|
8.90
|
381,700
|
|
|
3/8/2022
|
-0.30 / -3.23%
|
9.30
|
9.30
|
8.90
|
9.00
|
9.06
|
9.00
|
337,600
|
|
|
3/7/2022
|
+0.10 / +1.09%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.27
|
9.30
|
347,300
|
|
|
3/4/2022
|
+0.30 / +3.37%
|
8.90
|
9.40
|
8.90
|
9.20
|
9.22
|
9.20
|
657,700
|
|
|
3/3/2022
|
+0.40 / +4.71%
|
8.50
|
9.20
|
8.40
|
8.90
|
8.82
|
8.90
|
460,400
|
|
|
3/2/2022
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.50
|
8.50
|
151,600
|
|
|
3/1/2022
|
+0.20 / +2.35%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.62
|
8.70
|
200,800
|
|
|
2/28/2022
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.20
|
8.50
|
8.29
|
8.50
|
183,400
|
|
|
2/25/2022
|
+0.20 / +2.44%
|
8.20
|
8.50
|
8.10
|
8.40
|
8.32
|
8.40
|
116,100
|
|
|
2/24/2022
|
-0.30 / -3.53%
|
8.60
|
8.60
|
8.10
|
8.20
|
8.25
|
8.20
|
209,500
|
|
|
2/23/2022
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.55
|
8.50
|
92,400
|
|
|
2/22/2022
|
-0.30 / -3.41%
|
8.80
|
8.90
|
8.40
|
8.50
|
8.55
|
8.50
|
132,400
|
|
|
2/21/2022
|
+0.40 / +4.76%
|
8.40
|
8.90
|
8.30
|
8.80
|
8.66
|
8.80
|
365,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|