|
Closing price on 6/2/2014
|
|
| Open |
6.20 |
| High |
6.50 |
| Low |
6.20 |
| Volume |
10,300 |
| Split-adjusted Price |
5.54 |
|
|
HOM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2014
|
-0.20 / -2.99%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.50
|
5.54
|
10,300
|
|
|
5/30/2014
|
+0.10 / +1.52%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.70
|
5.71
|
200
|
|
|
5/29/2014
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.62
|
1,000
|
|
|
5/28/2014
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.71
|
10,000
|
|
|
5/27/2014
|
+0.10 / +1.54%
|
6.40
|
6.80
|
6.40
|
6.60
|
6.60
|
5.62
|
9,200
|
|
|
5/26/2014
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
5.54
|
800
|
|
|
5/23/2014
|
-0.10 / -1.56%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.30
|
5.37
|
5,200
|
|
|
5/22/2014
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
5.45
|
2,400
|
|
|
5/21/2014
|
+0.30 / +4.84%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.50
|
5.54
|
21,300
|
|
|
5/20/2014
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
5.28
|
8,500
|
|
|
5/19/2014
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
5.28
|
10,700
|
|
|
5/16/2014
|
+0.10 / +1.64%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
5.28
|
74,000
|
|
|
5/15/2014
|
+0.10 / +1.67%
|
6.20
|
6.20
|
5.90
|
6.10
|
6.10
|
5.20
|
12,700
|
|
|
5/14/2014
|
+0.20 / +3.45%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.11
|
10,700
|
|
|
5/13/2014
|
-0.10 / -1.69%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.94
|
63,900
|
|
|
5/12/2014
|
-0.40 / -6.35%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.90
|
5.03
|
70,700
|
|
|
5/9/2014
|
+0.30 / +5.00%
|
6.40
|
6.40
|
6.00
|
6.30
|
6.30
|
5.37
|
33,900
|
|
|
5/8/2014
|
-0.60 / -9.09%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.00
|
5.11
|
107,500
|
|
|
5/7/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.30
|
6.60
|
6.60
|
5.62
|
50,500
|
|
|
5/6/2014
|
-0.60 / -8.33%
|
6.60
|
7.10
|
6.60
|
6.60
|
6.60
|
5.62
|
39,200
|
|
|
5/5/2014
|
+0.10 / +1.41%
|
7.20
|
7.20
|
6.70
|
7.20
|
7.20
|
6.13
|
21,900
|
|
|
4/29/2014
|
-0.20 / -2.74%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.10
|
6.05
|
3,700
|
|
|
4/28/2014
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.30
|
6.22
|
3,100
|
|
|
4/25/2014
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.40
|
7.40
|
6.30
|
1,600
|
|
|
4/24/2014
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.30
|
1,300
|
|
|
4/23/2014
|
-0.10 / -1.33%
|
7.60
|
7.70
|
7.40
|
7.40
|
7.40
|
6.30
|
1,600
|
|
|
4/22/2014
|
+0.10 / +1.35%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.50
|
6.39
|
4,900
|
|
|
4/21/2014
|
-0.30 / -3.90%
|
7.80
|
7.80
|
7.20
|
7.40
|
7.40
|
6.30
|
2,700
|
|
|
4/18/2014
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.56
|
6,800
|
|
|
4/17/2014
|
+0.10 / +1.32%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.70
|
6.56
|
5,700
|
|
|