|
Closing price on 5/14/2019
|
|
| Open |
3.40 |
| High |
3.60 |
| Low |
3.40 |
| Volume |
41,300 |
| Split-adjusted Price |
3.50 |
|
|
HOM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2019
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.46
|
3.50
|
41,300
|
|
|
5/13/2019
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.35
|
3.31
|
200
|
|
|
5/10/2019
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.38
|
3.31
|
25,600
|
|
|
5/9/2019
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.31
|
10,000
|
|
|
5/8/2019
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.30
|
3.31
|
27,400
|
|
|
5/7/2019
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.32
|
3.21
|
18,900
|
|
|
5/6/2019
|
-0.20 / -5.71%
|
3.30
|
3.50
|
3.30
|
3.30
|
3.30
|
3.21
|
18,000
|
|
|
5/3/2019
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.40
|
100
|
|
|
5/2/2019
|
-0.10 / -2.94%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.40
|
3.21
|
91,900
|
|
|
4/26/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.31
|
11,200
|
|
|
4/25/2019
|
-0.20 / -5.56%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.49
|
3.31
|
17,600
|
|
|
4/24/2019
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.50
|
600
|
|
|
4/23/2019
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.50
|
28,900
|
|
|
4/22/2019
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.50
|
21,800
|
|
|
4/19/2019
|
-0.20 / -5.41%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.40
|
5,200
|
|
|
4/18/2019
|
-0.10 / -2.63%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.69
|
3.60
|
31,600
|
|
|
4/17/2019
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.50
|
3.80
|
3.62
|
3.69
|
35,200
|
|
|
4/16/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.70
|
3.50
|
28,100
|
|
|
4/12/2019
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.69
|
3.50
|
26,700
|
|
|
4/11/2019
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.50
|
21,800
|
|
|
4/10/2019
|
-0.20 / -5.41%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.59
|
3.40
|
43,400
|
|
|
4/9/2019
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.60
|
26,700
|
|
|
4/8/2019
|
+0.10 / +2.86%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.53
|
3.50
|
45,900
|
|
|
4/5/2019
|
+0.30 / +9.38%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.43
|
3.40
|
68,800
|
|
|
4/4/2019
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.15
|
3.11
|
10,000
|
|
|
4/3/2019
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.11
|
10,000
|
|
|
4/2/2019
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.11
|
4,600
|
|
|
4/1/2019
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.11
|
17,800
|
|
|
3/29/2019
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.01
|
5,000
|
|
|
3/28/2019
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.01
|
2,800
|
|
|