|
Closing price on 4/24/2015
|
|
| Open |
8.20 |
| High |
8.40 |
| Low |
8.10 |
| Volume |
27,300 |
| Split-adjusted Price |
7.16 |
|
|
HOM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2015
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.15
|
7.16
|
27,300
|
|
|
4/23/2015
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.18
|
6.99
|
16,300
|
|
|
4/22/2015
|
+0.30 / +3.75%
|
8.00
|
8.50
|
8.00
|
8.30
|
8.27
|
7.07
|
36,600
|
|
|
4/21/2015
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.80
|
8.00
|
8.00
|
6.82
|
36,500
|
|
|
4/20/2015
|
-0.20 / -2.44%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.82
|
6,100
|
|
|
4/17/2015
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.12
|
6.99
|
29,600
|
|
|
4/16/2015
|
+0.30 / +3.75%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.12
|
7.07
|
27,600
|
|
|
4/15/2015
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.82
|
113,020
|
|
|
4/14/2015
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.90
|
8.10
|
7.98
|
6.90
|
7,300
|
|
|
4/13/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.90
|
10,800
|
|
|
4/10/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
6.90
|
42,000
|
|
|
4/9/2015
|
+0.10 / +1.25%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.11
|
6.90
|
58,000
|
|
|
4/8/2015
|
-0.40 / -4.76%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.03
|
6.82
|
62,600
|
|
|
4/7/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.46
|
7.16
|
34,700
|
|
|
4/6/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.21
|
7.16
|
38,000
|
|
|
4/3/2015
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.31
|
7.16
|
8,800
|
|
|
4/2/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.16
|
27,700
|
|
|
4/1/2015
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.43
|
7.16
|
18,300
|
|
|
3/31/2015
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.41
|
7.24
|
25,600
|
|
|
3/30/2015
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.53
|
7.16
|
18,700
|
|
|
3/27/2015
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.67
|
7.33
|
32,300
|
|
|
3/26/2015
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.70
|
7.33
|
28,400
|
|
|
3/25/2015
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.64
|
7.41
|
7,500
|
|
|
3/24/2015
|
+0.20 / +2.35%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.51
|
7.41
|
24,400
|
|
|
3/23/2015
|
-0.40 / -4.49%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.77
|
7.24
|
38,600
|
|
|
3/20/2015
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.70
|
7.58
|
8,300
|
|
|
3/19/2015
|
-0.20 / -2.25%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.70
|
7.41
|
14,000
|
|
|
3/18/2015
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
7.58
|
63,200
|
|
|
3/17/2015
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
7.50
|
34,800
|
|
|
3/16/2015
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
7.58
|
78,100
|
|
|