|
Closing price on 6/1/2018
|
|
| Open |
3.60 |
| High |
3.60 |
| Low |
3.60 |
| Volume |
5,000 |
| Split-adjusted Price |
3.50 |
|
|
HOM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2018
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.50
|
5,000
|
|
|
5/31/2018
|
-0.20 / -5.26%
|
3.60
|
3.90
|
3.60
|
3.60
|
3.60
|
3.50
|
10,200
|
|
|
5/30/2018
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.69
|
2,000
|
|
|
5/29/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.60
|
0
|
|
|
5/28/2018
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.60
|
2,000
|
|
|
5/25/2018
|
+0.10 / +2.70%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.51
|
3.69
|
2,100
|
|
|
5/24/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.60
|
0
|
|
|
5/23/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.60
|
10,900
|
|
|
5/22/2018
|
-0.30 / -7.50%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.60
|
19,200
|
|
|
5/21/2018
|
+0.20 / +5.26%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.89
|
100
|
|
|
5/18/2018
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.69
|
10,000
|
|
|
5/17/2018
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.69
|
3,000
|
|
|
5/16/2018
|
+0.20 / +5.41%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.97
|
3.79
|
3,700
|
|
|
5/15/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.60
|
0
|
|
|
5/14/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.60
|
0
|
|
|
5/11/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.60
|
0
|
|
|
5/10/2018
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.60
|
14,800
|
|
|
5/9/2018
|
-0.10 / -2.63%
|
4.10
|
4.10
|
3.70
|
3.70
|
3.70
|
3.60
|
10,100
|
|
|
5/8/2018
|
-0.30 / -7.32%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.82
|
3.69
|
25,000
|
|
|
5/7/2018
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.99
|
0
|
|
|
5/4/2018
|
+0.20 / +5.13%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.99
|
200
|
|
|
5/3/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.79
|
0
|
|
|
5/2/2018
|
-0.20 / -4.88%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.79
|
1,000
|
|
|
4/27/2018
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.99
|
100
|
|
|
4/26/2018
|
-0.20 / -4.76%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.89
|
2,000
|
|
|
4/24/2018
|
+0.30 / +7.69%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.08
|
100
|
|
|
4/23/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.79
|
4,400
|
|
|
4/20/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.79
|
200
|
|
|
4/19/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.79
|
0
|
|
|
4/18/2018
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.79
|
100
|
|
|