|
Closing price on 6/12/2020
|
|
| Open |
3.20 |
| High |
3.30 |
| Low |
3.10 |
| Volume |
32,300 |
| Split-adjusted Price |
3.11 |
|
|
HOM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2020
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.17
|
3.11
|
32,300
|
|
|
6/11/2020
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.27
|
3.11
|
63,900
|
|
|
6/10/2020
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.28
|
3.31
|
29,300
|
|
|
6/9/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.21
|
26,300
|
|
|
6/8/2020
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.24
|
3.21
|
21,000
|
|
|
6/5/2020
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
3.21
|
31,400
|
|
|
6/4/2020
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.25
|
3.11
|
43,400
|
|
|
6/3/2020
|
-0.10 / -3.03%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.12
|
3.11
|
31,700
|
|
|
6/2/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.10
|
3.21
|
20,300
|
|
|
6/1/2020
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.14
|
3.21
|
13,900
|
|
|
5/29/2020
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.28
|
3.21
|
31,400
|
|
|
5/28/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.28
|
3.21
|
2,100
|
|
|
5/27/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.28
|
3.21
|
17,700
|
|
|
5/26/2020
|
+0.20 / +6.45%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.17
|
3.21
|
85,400
|
|
|
5/25/2020
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.03
|
3.01
|
8,300
|
|
|
5/22/2020
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.01
|
3.01
|
27,300
|
|
|
5/21/2020
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.01
|
3.01
|
17,900
|
|
|
5/20/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.01
|
3.01
|
21,100
|
|
|
5/19/2020
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.01
|
32,300
|
|
|
5/18/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.01
|
3,100
|
|
|
5/15/2020
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
3.01
|
10,400
|
|
|
5/14/2020
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.92
|
1,000
|
|
|
5/13/2020
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
3.00
|
3.05
|
2.92
|
39,200
|
|
|
5/12/2020
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.99
|
2.92
|
7,600
|
|
|
5/11/2020
|
-0.10 / -3.23%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
2.92
|
10,600
|
|
|
5/8/2020
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.10
|
2.99
|
3.01
|
82,300
|
|
|
5/7/2020
|
+0.10 / +3.33%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.00
|
3.01
|
56,100
|
|
|
5/6/2020
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
2.92
|
55,200
|
|
|
5/5/2020
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.92
|
13,000
|
|
|
5/4/2020
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
3.01
|
10,900
|
|
|