|
Closing price on 4/18/2013
|
|
| Open |
6.70 |
| High |
6.70 |
| Low |
6.50 |
| Volume |
59,500 |
| Split-adjusted Price |
4.70 |
|
|
HOM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2013
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
4.70
|
59,500
|
|
|
4/17/2013
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.70
|
4.77
|
36,700
|
|
|
4/16/2013
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
4.84
|
38,600
|
|
|
4/15/2013
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
4.77
|
58,000
|
|
|
4/12/2013
|
0.00 / 0.00%
|
6.70
|
7.10
|
6.70
|
6.80
|
6.80
|
4.84
|
222,100
|
|
|
4/11/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
4.84
|
15,900
|
|
|
4/10/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
4.84
|
92,500
|
|
|
4/9/2013
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
4.84
|
84,000
|
|
|
4/8/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.84
|
109,700
|
|
|
4/5/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
4.84
|
90,500
|
|
|
4/4/2013
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
4.84
|
127,900
|
|
|
4/3/2013
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.60
|
6.80
|
6.80
|
4.84
|
188,200
|
|
|
4/2/2013
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
4.99
|
65,300
|
|
|
4/1/2013
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.80
|
7.00
|
7.00
|
4.99
|
211,800
|
|
|
3/29/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
4.91
|
71,200
|
|
|
3/28/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
4.91
|
70,700
|
|
|
3/27/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
4.91
|
76,300
|
|
|
3/26/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
4.91
|
65,700
|
|
|
3/25/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
4.91
|
73,700
|
|
|
3/22/2013
|
+0.10 / +1.47%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.90
|
4.91
|
115,500
|
|
|
3/21/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
4.84
|
39,900
|
|
|
3/20/2013
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
4.84
|
19,400
|
|
|
3/19/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
4.77
|
26,000
|
|
|
3/18/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
4.77
|
36,000
|
|
|
3/15/2013
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
4.77
|
30,800
|
|
|
3/14/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
4.70
|
12,500
|
|
|
3/13/2013
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
4.70
|
94,700
|
|
|
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
|
|
|