|
Closing price on 4/17/2019
|
|
| Open |
3.70 |
| High |
3.80 |
| Low |
3.50 |
| Volume |
35,200 |
| Split-adjusted Price |
3.69 |
|
|
HOM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2019
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.50
|
3.80
|
3.62
|
3.69
|
35,200
|
|
|
4/16/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.70
|
3.50
|
28,100
|
|
|
4/12/2019
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.69
|
3.50
|
26,700
|
|
|
4/11/2019
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.50
|
21,800
|
|
|
4/10/2019
|
-0.20 / -5.41%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.59
|
3.40
|
43,400
|
|
|
4/9/2019
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.60
|
26,700
|
|
|
4/8/2019
|
+0.10 / +2.86%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.53
|
3.50
|
45,900
|
|
|
4/5/2019
|
+0.30 / +9.38%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.43
|
3.40
|
68,800
|
|
|
4/4/2019
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.15
|
3.11
|
10,000
|
|
|
4/3/2019
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.11
|
10,000
|
|
|
4/2/2019
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.11
|
4,600
|
|
|
4/1/2019
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.11
|
17,800
|
|
|
3/29/2019
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.01
|
5,000
|
|
|
3/28/2019
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.01
|
2,800
|
|
|
3/27/2019
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.01
|
0
|
|
|
3/26/2019
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.01
|
0
|
|
|
3/25/2019
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.01
|
64,200
|
|
|
3/22/2019
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.01
|
9,100
|
|
|
3/21/2019
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.11
|
3.01
|
1,200
|
|
|
3/20/2019
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.18
|
3.01
|
7,100
|
|
|
3/19/2019
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.17
|
3.01
|
11,200
|
|
|
3/18/2019
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.10
|
3.10
|
3.24
|
3.01
|
9,900
|
|
|
3/15/2019
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.01
|
21,700
|
|
|
3/14/2019
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.01
|
3,100
|
|
|
3/13/2019
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.11
|
300
|
|
|
3/12/2019
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.01
|
16,100
|
|
|
3/11/2019
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.01
|
18,100
|
|
|
3/8/2019
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.01
|
10,400
|
|
|
3/7/2019
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.11
|
10,100
|
|
|
3/6/2019
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.01
|
7,400
|
|
|