|
Closing price on 4/27/2012
|
|
| Open |
7.10 |
| High |
7.20 |
| Low |
7.10 |
| Volume |
116,700 |
| Split-adjusted Price |
4.33 |
|
|
HOM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2012
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.20
|
4.33
|
116,700
|
|
|
4/26/2012
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.10
|
4.27
|
66,500
|
|
|
4/25/2012
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.00
|
7.20
|
7.20
|
4.33
|
168,300
|
|
|
4/24/2012
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.10
|
4.27
|
93,500
|
|
|
4/23/2012
|
+0.10 / +1.43%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.10
|
4.27
|
92,400
|
|
|
4/20/2012
|
+0.10 / +1.45%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
4.21
|
134,100
|
|
|
4/19/2012
|
-0.30 / -4.17%
|
7.20
|
7.20
|
6.90
|
6.90
|
6.90
|
4.15
|
171,900
|
|
|
4/18/2012
|
+0.10 / +1.41%
|
7.20
|
7.50
|
7.10
|
7.20
|
7.20
|
4.33
|
355,900
|
|
|
4/17/2012
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.10
|
4.27
|
194,300
|
|
|
4/16/2012
|
+0.10 / +1.43%
|
6.90
|
7.30
|
6.90
|
7.10
|
7.10
|
4.27
|
164,300
|
|
|
4/13/2012
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.70
|
7.00
|
7.00
|
4.21
|
363,900
|
|
|
4/12/2012
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
6.90
|
6.90
|
4.15
|
213,700
|
|
|
4/11/2012
|
+0.30 / +4.55%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.90
|
4.15
|
158,300
|
|
|
4/10/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
3.97
|
185,900
|
|
|
4/9/2012
|
+0.30 / +4.76%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
3.97
|
185,100
|
|
|
4/6/2012
|
-0.20 / -3.08%
|
6.40
|
6.60
|
6.20
|
6.30
|
6.30
|
3.79
|
161,300
|
|
|
4/5/2012
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.10
|
6.50
|
6.50
|
3.91
|
110,800
|
|
|
4/4/2012
|
-0.20 / -3.03%
|
6.80
|
6.80
|
6.40
|
6.40
|
6.40
|
3.85
|
215,700
|
|
|
4/3/2012
|
+0.40 / +6.45%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.60
|
3.97
|
199,300
|
|
|
3/30/2012
|
-0.40 / -6.06%
|
6.30
|
6.60
|
6.20
|
6.20
|
6.20
|
3.73
|
223,400
|
|
|
3/29/2012
|
-0.40 / -5.71%
|
7.00
|
7.00
|
6.60
|
6.60
|
6.60
|
3.97
|
250,800
|
|
|
3/28/2012
|
+0.20 / +2.94%
|
6.70
|
7.00
|
6.60
|
7.00
|
7.00
|
4.21
|
273,300
|
|
|
3/27/2012
|
+0.20 / +3.03%
|
7.00
|
7.00
|
6.60
|
6.80
|
6.80
|
4.09
|
629,200
|
|
|
3/26/2012
|
+0.50 / +8.20%
|
6.30
|
6.60
|
6.20
|
6.60
|
6.60
|
3.97
|
297,700
|
|
|
3/23/2012
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.10
|
3.67
|
250,800
|
|
|
3/22/2012
|
+0.20 / +3.39%
|
6.00
|
6.20
|
5.80
|
6.10
|
6.10
|
3.67
|
187,700
|
|
|
3/21/2012
|
+0.10 / +1.72%
|
5.70
|
6.00
|
5.70
|
5.90
|
5.90
|
3.55
|
460,600
|
|
|
3/20/2012
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.50
|
5.80
|
5.80
|
3.49
|
131,600
|
|
|
3/19/2012
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.80
|
3.49
|
129,400
|
|
|
3/16/2012
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.70
|
3.43
|
213,200
|
|
|