|
|
Closing price on 4/26/2022
|
|
| Open |
8.40 |
| High |
8.60 |
| Low |
7.90 |
| Volume |
162,200 |
| Split-adjusted Price |
8.60 |
|
|
HOM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2022
|
+0.20 / +2.38%
|
8.40
|
8.60
|
7.90
|
8.60
|
8.26
|
8.60
|
162,200
|
|
|
4/25/2022
|
-0.20 / -2.33%
|
8.80
|
8.90
|
8.10
|
8.40
|
8.57
|
8.40
|
225,600
|
|
|
4/22/2022
|
+0.20 / +2.38%
|
8.30
|
9.20
|
8.30
|
8.60
|
8.74
|
8.60
|
255,000
|
|
|
4/21/2022
|
-0.20 / -2.33%
|
8.60
|
8.60
|
7.80
|
8.40
|
8.00
|
8.40
|
430,300
|
|
|
4/20/2022
|
-0.70 / -7.53%
|
9.30
|
9.40
|
8.60
|
8.60
|
9.00
|
8.60
|
544,900
|
|
|
4/19/2022
|
-0.50 / -5.10%
|
9.80
|
9.90
|
9.30
|
9.30
|
9.55
|
9.30
|
382,800
|
|
|
4/18/2022
|
-0.10 / -1.01%
|
9.70
|
10.00
|
9.40
|
9.80
|
9.61
|
9.80
|
622,000
|
|
|
4/15/2022
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.40
|
9.90
|
9.85
|
9.90
|
510,900
|
|
|
4/14/2022
|
-0.10 / -1.00%
|
10.10
|
10.20
|
9.70
|
9.90
|
9.82
|
9.90
|
228,500
|
|
|
4/13/2022
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.50
|
10.00
|
9.71
|
10.00
|
477,300
|
|
|
4/12/2022
|
-0.30 / -2.91%
|
10.30
|
10.50
|
10.00
|
10.00
|
10.27
|
10.00
|
557,200
|
|
|
4/8/2022
|
+0.10 / +0.98%
|
10.20
|
10.60
|
10.00
|
10.30
|
10.29
|
10.30
|
524,900
|
|
|
4/7/2022
|
-0.30 / -2.86%
|
10.50
|
10.60
|
10.20
|
10.20
|
10.38
|
10.20
|
319,400
|
|
|
4/6/2022
|
+0.20 / +1.94%
|
10.30
|
10.90
|
10.10
|
10.50
|
10.51
|
10.50
|
1,219,800
|
|
|
4/5/2022
|
+0.20 / +1.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.17
|
10.30
|
287,100
|
|
|
4/4/2022
|
-0.30 / -2.88%
|
10.40
|
10.60
|
10.10
|
10.10
|
10.24
|
10.10
|
296,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|