|
Closing price on 7/19/2016
|
|
| Open |
6.90 |
| High |
6.90 |
| Low |
6.70 |
| Volume |
2,600 |
| Split-adjusted Price |
5.96 |
|
|
HOM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2016
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.71
|
5.96
|
2,600
|
|
|
7/18/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.05
|
0
|
|
|
7/15/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.05
|
700
|
|
|
7/14/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.74
|
6.05
|
10,900
|
|
|
7/13/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.79
|
6.05
|
2,200
|
|
|
7/12/2016
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.74
|
6.05
|
700
|
|
|
7/11/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.83
|
5.96
|
15,500
|
|
|
7/8/2016
|
-0.20 / -2.90%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.96
|
9,900
|
|
|
7/7/2016
|
+0.30 / +4.55%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.79
|
6.14
|
18,200
|
|
|
7/6/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.87
|
15,500
|
|
|
7/5/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.87
|
20,800
|
|
|
7/4/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.87
|
16,100
|
|
|
7/1/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.58
|
5.87
|
15,100
|
|
|
6/30/2016
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.57
|
5.87
|
1,800
|
|
|
6/29/2016
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.55
|
5.78
|
2,100
|
|
|
6/28/2016
|
-0.40 / -5.80%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.39
|
5.78
|
350,500
|
|
|
6/27/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.40
|
6.90
|
6.49
|
6.14
|
31,000
|
|
|
6/24/2016
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.91
|
6.14
|
13,750
|
|
|
6/23/2016
|
-0.70 / -9.09%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.02
|
6.23
|
60,900
|
|
|
6/22/2016
|
+0.40 / +5.48%
|
7.30
|
7.70
|
7.20
|
7.70
|
7.36
|
6.85
|
118,900
|
|
|
6/21/2016
|
+0.60 / +8.96%
|
6.60
|
7.30
|
6.60
|
7.30
|
7.04
|
6.49
|
106,000
|
|
|
6/20/2016
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.20
|
6.70
|
6.47
|
5.96
|
19,400
|
|
|
6/17/2016
|
-0.20 / -2.99%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.78
|
300
|
|
|
6/16/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.96
|
11,000
|
|
|
6/15/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.96
|
1,400
|
|
|
6/14/2016
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.61
|
5.96
|
31,600
|
|
|
6/13/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.96
|
58,800
|
|
|
6/10/2016
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.72
|
5.96
|
1,500
|
|
|
6/9/2016
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.62
|
6.05
|
1,200
|
|
|
6/8/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.87
|
0
|
|
|