|
Closing price on 7/19/2022
|
|
| Open |
7.10 |
| High |
7.10 |
| Low |
6.80 |
| Volume |
29,100 |
| Split-adjusted Price |
7.00 |
|
|
HOM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2022
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.80
|
7.00
|
6.92
|
7.00
|
29,100
|
|
|
7/18/2022
|
+0.20 / +2.94%
|
6.80
|
7.20
|
6.80
|
7.00
|
7.00
|
7.00
|
201,800
|
|
|
7/15/2022
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.82
|
6.80
|
46,400
|
|
|
7/14/2022
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.73
|
6.80
|
61,300
|
|
|
7/13/2022
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.77
|
6.80
|
45,600
|
|
|
7/12/2022
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.79
|
6.80
|
33,100
|
|
|
7/11/2022
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.78
|
6.80
|
10,400
|
|
|
7/8/2022
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.82
|
6.90
|
16,700
|
|
|
7/7/2022
|
-0.10 / -1.47%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.77
|
6.70
|
38,500
|
|
|
7/6/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.71
|
6.80
|
42,400
|
|
|
7/5/2022
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.84
|
6.80
|
50,500
|
|
|
7/4/2022
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.91
|
6.90
|
39,800
|
|
|
7/1/2022
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.81
|
6.90
|
77,200
|
|
|
6/30/2022
|
-0.30 / -4.17%
|
7.00
|
7.20
|
6.90
|
6.90
|
6.99
|
6.90
|
39,600
|
|
|
6/29/2022
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.03
|
7.20
|
29,900
|
|
|
6/28/2022
|
+0.20 / +2.86%
|
7.10
|
7.20
|
6.90
|
7.20
|
7.04
|
7.20
|
57,500
|
|
|
6/27/2022
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.94
|
7.00
|
52,900
|
|
|
6/24/2022
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.80
|
7.00
|
6.95
|
7.00
|
33,700
|
|
|
6/23/2022
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.93
|
7.00
|
23,700
|
|
|
6/22/2022
|
0.00 / 0.00%
|
7.30
|
7.30
|
6.60
|
6.90
|
6.87
|
6.90
|
36,000
|
|
|
6/21/2022
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.50
|
6.90
|
6.82
|
6.90
|
62,500
|
|
|
6/20/2022
|
+0.20 / +3.03%
|
6.50
|
7.20
|
6.50
|
6.80
|
7.03
|
6.80
|
172,600
|
|
|
6/17/2022
|
-0.60 / -8.33%
|
7.00
|
7.00
|
6.60
|
6.60
|
6.74
|
6.60
|
180,000
|
|
|
6/16/2022
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.15
|
7.20
|
70,700
|
|
|
6/15/2022
|
-0.20 / -2.70%
|
7.40
|
7.40
|
7.00
|
7.20
|
7.13
|
7.20
|
207,500
|
|
|
6/14/2022
|
0.00 / 0.00%
|
7.30
|
7.60
|
7.30
|
7.40
|
7.41
|
7.40
|
50,500
|
|
|
6/13/2022
|
-0.50 / -6.33%
|
7.80
|
7.80
|
7.40
|
7.40
|
7.50
|
7.40
|
83,600
|
|
|
6/10/2022
|
0.00 / 0.00%
|
7.80
|
8.10
|
7.80
|
7.90
|
7.93
|
7.90
|
134,200
|
|
|
6/9/2022
|
-0.10 / -1.25%
|
7.80
|
8.00
|
7.70
|
7.90
|
7.85
|
7.90
|
75,400
|
|
|
6/8/2022
|
+0.40 / +5.26%
|
7.60
|
8.00
|
7.50
|
8.00
|
7.83
|
8.00
|
166,600
|
|
|