Closing price on 4/8/2011
|
|
Open |
7.30 |
High |
7.30 |
Low |
7.10 |
Volume |
50,400 |
Split-adjusted Price |
3.51 |
|
|
HOM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/8/2011
|
-0.20 / -2.74%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.10
|
3.51
|
50,400
|
|
4/7/2011
|
+0.10 / +1.39%
|
7.50
|
7.50
|
7.20
|
7.30
|
7.30
|
3.61
|
37,200
|
|
4/6/2011
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.20
|
7.20
|
7.20
|
3.56
|
37,100
|
|
4/5/2011
|
-0.20 / -2.70%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.20
|
3.56
|
118,000
|
|
4/4/2011
|
-0.20 / -2.63%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.40
|
3.66
|
9,900
|
|
4/1/2011
|
+0.20 / +2.70%
|
7.40
|
7.80
|
7.30
|
7.60
|
7.60
|
3.76
|
38,400
|
|
3/31/2011
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.40
|
3.66
|
17,900
|
|
3/30/2011
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.30
|
3.61
|
19,700
|
|
3/29/2011
|
-0.10 / -1.33%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.40
|
3.66
|
47,700
|
|
3/28/2011
|
0.00 / 0.00%
|
7.40
|
7.80
|
7.40
|
7.50
|
7.50
|
3.71
|
42,100
|
|
3/25/2011
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.50
|
3.71
|
12,900
|
|
3/24/2011
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.50
|
7.50
|
7.50
|
3.71
|
18,100
|
|
3/23/2011
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.50
|
3.71
|
10,900
|
|
3/22/2011
|
+0.30 / +4.17%
|
7.10
|
7.50
|
7.10
|
7.50
|
7.50
|
3.71
|
48,300
|
|
3/21/2011
|
+0.20 / +2.86%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.20
|
3.56
|
45,400
|
|
3/18/2011
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.00
|
7.00
|
7.00
|
3.46
|
106,300
|
|
3/17/2011
|
-0.30 / -4.11%
|
7.00
|
7.00
|
6.80
|
7.00
|
7.00
|
3.46
|
5,700
|
|
3/16/2011
|
-0.10 / -1.35%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.30
|
3.61
|
1,200
|
|
3/15/2011
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.40
|
3.66
|
900
|
|
3/14/2011
|
-0.50 / -6.49%
|
7.20
|
7.30
|
7.20
|
7.20
|
7.20
|
3.56
|
85,100
|
|
3/11/2011
|
+0.50 / +6.94%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.70
|
3.80
|
111,500
|
|
3/10/2011
|
+0.40 / +5.88%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
3.56
|
97,100
|
|
3/9/2011
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
3.36
|
16,000
|
|
3/8/2011
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.00
|
3.46
|
25,400
|
|
3/7/2011
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.46
|
8,000
|
|
3/4/2011
|
+0.10 / +1.45%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.00
|
3.46
|
8,800
|
|
3/3/2011
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
3.41
|
38,600
|
|
3/2/2011
|
-0.30 / -4.17%
|
7.20
|
7.20
|
6.80
|
6.90
|
6.90
|
3.41
|
35,100
|
|
3/1/2011
|
+0.10 / +1.41%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.20
|
3.56
|
4,400
|
|
2/28/2011
|
-0.30 / -4.05%
|
7.40
|
7.50
|
7.10
|
7.10
|
7.10
|
3.51
|
53,800
|
|
|