|
Closing price on 6/3/2010
|
|
| Open |
12.90 |
| High |
12.90 |
| Low |
12.50 |
| Volume |
52,100 |
| Split-adjusted Price |
6.23 |
|
|
HOM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2010
|
-0.20 / -1.56%
|
12.90
|
12.90
|
12.50
|
12.60
|
12.60
|
6.23
|
52,100
|
|
|
6/2/2010
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.50
|
12.80
|
12.80
|
6.32
|
67,200
|
|
|
6/1/2010
|
-0.20 / -1.55%
|
12.50
|
12.90
|
12.50
|
12.70
|
12.70
|
6.28
|
79,100
|
|
|
5/31/2010
|
-0.20 / -1.53%
|
13.10
|
13.20
|
12.70
|
12.90
|
12.90
|
6.37
|
53,600
|
|
|
5/28/2010
|
+0.50 / +3.97%
|
12.70
|
13.30
|
12.70
|
13.10
|
13.10
|
6.47
|
215,000
|
|
|
5/27/2010
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.60
|
6.23
|
60,100
|
|
|
5/26/2010
|
-0.60 / -4.55%
|
12.80
|
12.90
|
12.40
|
12.60
|
12.60
|
6.23
|
78,900
|
|
|
5/25/2010
|
-0.20 / -1.49%
|
13.20
|
13.30
|
13.10
|
13.20
|
13.20
|
6.13
|
69,400
|
|
|
5/24/2010
|
+0.50 / +3.88%
|
13.00
|
13.40
|
12.80
|
13.40
|
13.40
|
6.22
|
127,900
|
|
|
5/21/2010
|
-0.50 / -3.73%
|
13.50
|
13.50
|
12.50
|
12.90
|
12.90
|
5.99
|
161,700
|
|
|
5/20/2010
|
+1.00 / +8.06%
|
12.80
|
13.40
|
12.50
|
13.40
|
13.40
|
6.22
|
143,800
|
|
|
5/19/2010
|
-0.60 / -4.62%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.40
|
5.76
|
127,500
|
|
|
5/18/2010
|
-0.10 / -0.76%
|
13.10
|
13.20
|
12.80
|
13.00
|
13.00
|
6.03
|
146,700
|
|
|
5/17/2010
|
-0.50 / -3.68%
|
13.60
|
13.80
|
13.00
|
13.10
|
13.10
|
6.08
|
135,200
|
|
|
5/14/2010
|
-0.10 / -0.73%
|
13.80
|
13.90
|
13.50
|
13.60
|
13.60
|
6.31
|
90,400
|
|
|
5/13/2010
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.60
|
13.70
|
13.70
|
6.36
|
105,100
|
|
|
5/12/2010
|
-0.50 / -3.50%
|
14.20
|
14.20
|
13.70
|
13.80
|
13.80
|
6.41
|
161,500
|
|
|
5/11/2010
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.20
|
14.30
|
14.30
|
6.64
|
216,000
|
|
|
5/10/2010
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.00
|
14.30
|
14.30
|
6.64
|
305,500
|
|
|
5/7/2010
|
-0.20 / -1.38%
|
14.50
|
14.80
|
14.20
|
14.30
|
14.30
|
6.64
|
303,400
|
|
|
5/6/2010
|
+0.40 / +2.84%
|
14.20
|
14.50
|
14.10
|
14.50
|
14.50
|
6.73
|
420,500
|
|
|
5/5/2010
|
-0.10 / -0.70%
|
14.00
|
14.20
|
14.00
|
14.10
|
14.10
|
6.54
|
112,500
|
|
|
5/4/2010
|
+0.20 / +1.43%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.20
|
6.59
|
137,200
|
|
|
4/29/2010
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.80
|
14.00
|
14.00
|
6.50
|
109,100
|
|
|
4/28/2010
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.80
|
14.00
|
14.00
|
6.50
|
79,500
|
|
|
4/27/2010
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.60
|
14.00
|
14.00
|
6.50
|
121,500
|
|
|
4/26/2010
|
-0.20 / -1.41%
|
14.20
|
14.30
|
13.80
|
14.00
|
14.00
|
6.50
|
120,300
|
|
|
4/22/2010
|
-0.30 / -2.07%
|
14.30
|
14.50
|
14.20
|
14.20
|
14.20
|
6.59
|
92,900
|
|
|
4/21/2010
|
+0.20 / +1.40%
|
14.50
|
14.60
|
14.00
|
14.50
|
14.50
|
6.73
|
81,900
|
|
|
4/20/2010
|
+0.40 / +2.88%
|
14.00
|
14.80
|
14.00
|
14.30
|
14.30
|
6.64
|
256,400
|
|
|