|
Closing price on 5/11/2010
|
|
| Open |
14.50 |
| High |
14.80 |
| Low |
14.20 |
| Volume |
216,000 |
| Split-adjusted Price |
6.64 |
|
|
HOM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2010
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.20
|
14.30
|
14.30
|
6.64
|
216,000
|
|
|
5/10/2010
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.00
|
14.30
|
14.30
|
6.64
|
305,500
|
|
|
5/7/2010
|
-0.20 / -1.38%
|
14.50
|
14.80
|
14.20
|
14.30
|
14.30
|
6.64
|
303,400
|
|
|
5/6/2010
|
+0.40 / +2.84%
|
14.20
|
14.50
|
14.10
|
14.50
|
14.50
|
6.73
|
420,500
|
|
|
5/5/2010
|
-0.10 / -0.70%
|
14.00
|
14.20
|
14.00
|
14.10
|
14.10
|
6.54
|
112,500
|
|
|
5/4/2010
|
+0.20 / +1.43%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.20
|
6.59
|
137,200
|
|
|
4/29/2010
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.80
|
14.00
|
14.00
|
6.50
|
109,100
|
|
|
4/28/2010
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.80
|
14.00
|
14.00
|
6.50
|
79,500
|
|
|
4/27/2010
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.60
|
14.00
|
14.00
|
6.50
|
121,500
|
|
|
4/26/2010
|
-0.20 / -1.41%
|
14.20
|
14.30
|
13.80
|
14.00
|
14.00
|
6.50
|
120,300
|
|
|
4/22/2010
|
-0.30 / -2.07%
|
14.30
|
14.50
|
14.20
|
14.20
|
14.20
|
6.59
|
92,900
|
|
|
4/21/2010
|
+0.20 / +1.40%
|
14.50
|
14.60
|
14.00
|
14.50
|
14.50
|
6.73
|
81,900
|
|
|
4/20/2010
|
+0.40 / +2.88%
|
14.00
|
14.80
|
14.00
|
14.30
|
14.30
|
6.64
|
256,400
|
|
|
4/19/2010
|
-0.20 / -1.42%
|
14.40
|
14.50
|
13.90
|
13.90
|
13.90
|
6.45
|
86,400
|
|
|
4/16/2010
|
-0.20 / -1.40%
|
14.60
|
14.60
|
14.10
|
14.10
|
14.10
|
6.54
|
102,400
|
|
|
4/15/2010
|
+0.20 / +1.42%
|
14.10
|
14.50
|
14.10
|
14.30
|
14.30
|
6.64
|
82,000
|
|
|
4/14/2010
|
+0.10 / +0.71%
|
14.30
|
14.30
|
14.00
|
14.10
|
14.10
|
6.54
|
88,300
|
|
|
4/13/2010
|
-0.30 / -2.10%
|
15.00
|
15.00
|
14.00
|
14.00
|
14.00
|
6.50
|
73,500
|
|
|
4/12/2010
|
-0.40 / -2.72%
|
15.30
|
15.30
|
14.20
|
14.30
|
14.30
|
6.64
|
182,300
|
|
|
4/9/2010
|
+0.10 / +0.68%
|
15.20
|
15.20
|
14.60
|
14.70
|
14.70
|
6.82
|
156,600
|
|
|
4/8/2010
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.40
|
14.60
|
14.60
|
6.78
|
203,400
|
|
|
4/7/2010
|
+0.20 / +1.39%
|
14.30
|
14.90
|
14.30
|
14.60
|
14.60
|
6.78
|
105,300
|
|
|
4/6/2010
|
+0.40 / +2.86%
|
14.50
|
14.70
|
14.10
|
14.40
|
14.40
|
6.68
|
227,100
|
|
|
4/5/2010
|
+0.20 / +1.45%
|
14.10
|
14.20
|
13.80
|
14.00
|
14.00
|
6.50
|
98,200
|
|
|
4/2/2010
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.60
|
13.80
|
13.80
|
6.41
|
58,700
|
|
|
4/1/2010
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.70
|
13.80
|
13.80
|
6.41
|
90,100
|
|
|
3/31/2010
|
-0.10 / -0.72%
|
13.60
|
13.90
|
13.60
|
13.80
|
13.80
|
6.41
|
99,800
|
|
|
3/30/2010
|
-0.10 / -0.71%
|
14.40
|
14.40
|
13.70
|
13.90
|
13.90
|
6.45
|
56,000
|
|
|
3/29/2010
|
0.00 / 0.00%
|
14.50
|
14.50
|
13.80
|
14.00
|
14.00
|
6.50
|
74,300
|
|
|
3/26/2010
|
+0.10 / +0.72%
|
14.20
|
14.20
|
13.80
|
14.00
|
14.00
|
6.50
|
95,800
|
|
|