|
Closing price on 6/3/2013
|
|
| Open |
6.50 |
| High |
6.70 |
| Low |
6.40 |
| Volume |
254,900 |
| Split-adjusted Price |
4.70 |
|
|
HOM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2013
|
+0.20 / +3.13%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.60
|
4.70
|
254,900
|
|
|
5/31/2013
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
4.56
|
200,300
|
|
|
5/30/2013
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.30
|
4.49
|
175,000
|
|
|
5/29/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
4.56
|
143,900
|
|
|
5/28/2013
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.56
|
79,600
|
|
|
5/27/2013
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
4.63
|
116,200
|
|
|
5/24/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
4.56
|
43,300
|
|
|
5/23/2013
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
4.56
|
84,500
|
|
|
5/22/2013
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
4.49
|
170,900
|
|
|
5/21/2013
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
4.42
|
81,500
|
|
|
5/20/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.42
|
66,000
|
|
|
5/17/2013
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
4.42
|
25,700
|
|
|
5/16/2013
|
-0.20 / -3.17%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
4.34
|
89,800
|
|
|
5/15/2013
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
4.49
|
41,700
|
|
|
5/14/2013
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.49
|
29,400
|
|
|
5/13/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
4.56
|
29,500
|
|
|
5/10/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.56
|
27,100
|
|
|
5/9/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
4.56
|
32,200
|
|
|
5/8/2013
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
4.56
|
13,700
|
|
|
5/7/2013
|
-0.20 / -3.03%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
4.56
|
11,500
|
|
|
5/6/2013
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.60
|
4.70
|
122,900
|
|
|
5/3/2013
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
4.56
|
149,800
|
|
|
5/2/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.49
|
700
|
|
|
4/26/2013
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
4.49
|
67,600
|
|
|
4/25/2013
|
-0.10 / -1.54%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
4.56
|
136,200
|
|
|
4/24/2013
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
4.63
|
82,700
|
|
|
4/23/2013
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
4.56
|
11,900
|
|
|
4/22/2013
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.40
|
4.56
|
117,300
|
|
|
4/18/2013
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
4.70
|
59,500
|
|
|
4/17/2013
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.70
|
4.77
|
36,700
|
|
|