|
Closing price on 5/25/2022
|
|
| Open |
7.40 |
| High |
7.80 |
| Low |
7.20 |
| Volume |
147,400 |
| Split-adjusted Price |
7.70 |
|
|
HOM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+0.30 / +4.05%
|
7.40
|
7.80
|
7.20
|
7.70
|
7.53
|
7.70
|
147,400
|
|
|
5/24/2022
|
-0.20 / -2.63%
|
7.50
|
7.60
|
7.30
|
7.40
|
7.40
|
7.40
|
127,500
|
|
|
5/23/2022
|
-0.10 / -1.30%
|
7.70
|
8.00
|
7.60
|
7.60
|
7.66
|
7.60
|
68,300
|
|
|
5/20/2022
|
-0.10 / -1.28%
|
7.80
|
8.00
|
7.70
|
7.70
|
7.81
|
7.70
|
71,000
|
|
|
5/19/2022
|
-0.10 / -1.27%
|
7.70
|
7.90
|
7.70
|
7.80
|
7.76
|
7.80
|
42,100
|
|
|
5/18/2022
|
-0.10 / -1.25%
|
8.10
|
8.10
|
7.80
|
7.90
|
7.97
|
7.90
|
57,800
|
|
|
5/17/2022
|
+0.60 / +8.11%
|
7.90
|
8.00
|
7.30
|
8.00
|
7.74
|
8.00
|
88,300
|
|
|
5/16/2022
|
+0.20 / +2.78%
|
7.60
|
7.80
|
7.20
|
7.40
|
7.38
|
7.40
|
57,900
|
|
|
5/13/2022
|
-0.70 / -8.86%
|
7.70
|
7.80
|
7.20
|
7.20
|
7.36
|
7.20
|
200,900
|
|
|
5/12/2022
|
-0.30 / -3.66%
|
8.10
|
8.20
|
7.90
|
7.90
|
7.96
|
7.90
|
68,600
|
|
|
5/11/2022
|
+0.10 / +1.23%
|
8.40
|
8.40
|
7.90
|
8.20
|
8.04
|
8.20
|
49,400
|
|
|
5/10/2022
|
-0.20 / -2.41%
|
7.70
|
8.20
|
7.70
|
8.10
|
8.05
|
8.10
|
79,500
|
|
|
5/9/2022
|
-0.80 / -8.79%
|
8.80
|
8.80
|
8.20
|
8.30
|
8.35
|
8.30
|
170,300
|
|
|
5/6/2022
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.60
|
9.10
|
8.91
|
9.10
|
94,900
|
|
|
5/5/2022
|
-0.20 / -2.15%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.32
|
9.10
|
76,500
|
|
|
5/4/2022
|
+0.30 / +3.33%
|
9.00
|
9.40
|
8.70
|
9.30
|
9.17
|
9.30
|
205,000
|
|
|
4/29/2022
|
+0.10 / +1.12%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.85
|
9.00
|
114,600
|
|
|
4/28/2022
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.85
|
8.90
|
101,000
|
|
|
4/27/2022
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.40
|
8.80
|
8.69
|
8.80
|
99,800
|
|
|
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
|
|
|