|
Closing price on 8/14/2009
|
|
| Open |
16.20 |
| High |
16.20 |
| Low |
15.60 |
| Volume |
114,000 |
| Split-adjusted Price |
7.38 |
|
|
HOM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2009
|
-0.30 / -1.85%
|
16.20
|
16.20
|
15.60
|
15.90
|
15.90
|
7.38
|
114,000
|
|
|
8/13/2009
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.00
|
16.20
|
16.20
|
7.52
|
280,600
|
|
|
8/12/2009
|
+0.30 / +1.89%
|
15.60
|
16.20
|
15.60
|
16.20
|
16.20
|
7.52
|
731,200
|
|
|
8/11/2009
|
+0.30 / +1.92%
|
15.80
|
16.00
|
15.60
|
15.90
|
15.90
|
7.15
|
248,700
|
|
|
8/10/2009
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.50
|
15.60
|
15.60
|
7.01
|
265,300
|
|
|
8/7/2009
|
-0.10 / -0.64%
|
15.80
|
15.90
|
15.50
|
15.60
|
15.60
|
7.01
|
87,100
|
|
|
8/6/2009
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.60
|
15.70
|
15.70
|
7.06
|
247,400
|
|
|
8/5/2009
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.70
|
15.80
|
15.80
|
7.10
|
195,500
|
|
|
8/4/2009
|
-0.10 / -0.63%
|
16.20
|
16.30
|
15.70
|
15.90
|
15.90
|
7.15
|
195,800
|
|
|
8/3/2009
|
-0.20 / -1.23%
|
16.40
|
16.40
|
15.70
|
16.00
|
16.00
|
7.19
|
150,400
|
|
|
7/31/2009
|
+0.40 / +2.53%
|
16.30
|
16.50
|
15.70
|
16.20
|
16.20
|
7.28
|
252,700
|
|
|
7/30/2009
|
-0.20 / -1.25%
|
15.60
|
16.00
|
15.30
|
15.80
|
15.80
|
7.10
|
204,600
|
|
|
7/29/2009
|
-0.20 / -1.23%
|
16.30
|
17.00
|
15.90
|
16.00
|
16.00
|
7.19
|
205,400
|
|
|
7/28/2009
|
-0.80 / -4.71%
|
17.50
|
17.90
|
16.00
|
16.20
|
16.20
|
7.28
|
323,100
|
|
|
7/27/2009
|
+1.10 / +6.92%
|
17.00
|
17.00
|
16.50
|
17.00
|
17.00
|
7.64
|
973,700
|
|
|
7/24/2009
|
+0.40 / +2.58%
|
15.60
|
15.90
|
15.60
|
15.90
|
15.90
|
7.15
|
767,500
|
|
|
7/23/2009
|
+1.00 / +6.90%
|
14.50
|
15.60
|
13.90
|
15.50
|
15.50
|
6.97
|
181,000
|
|
|
7/22/2009
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.40
|
14.50
|
14.50
|
6.52
|
50,800
|
|
|
7/21/2009
|
-0.30 / -2.03%
|
15.00
|
15.00
|
14.10
|
14.50
|
14.50
|
6.52
|
83,800
|
|
|
7/20/2009
|
-0.80 / -5.13%
|
15.50
|
15.50
|
14.60
|
14.80
|
14.80
|
6.65
|
92,800
|
|
|
7/17/2009
|
+0.60 / +4.00%
|
16.00
|
16.00
|
15.00
|
15.60
|
15.60
|
7.01
|
128,100
|
|
|
7/16/2009
|
+0.60 / +4.17%
|
14.80
|
15.00
|
14.50
|
15.00
|
15.00
|
6.74
|
145,300
|
|
|
7/15/2009
|
+0.10 / +0.70%
|
13.30
|
14.70
|
13.30
|
14.40
|
14.40
|
6.47
|
254,800
|
|
|
7/14/2009
|
-0.90 / -5.92%
|
15.10
|
15.10
|
14.30
|
14.30
|
14.30
|
6.43
|
87,200
|
|
|
7/13/2009
|
-0.60 / -3.80%
|
16.00
|
16.00
|
15.20
|
15.20
|
15.20
|
6.83
|
46,400
|
|
|
7/10/2009
|
-0.80 / -4.82%
|
17.00
|
17.00
|
15.70
|
15.80
|
15.80
|
7.10
|
195,600
|
|
|
7/9/2009
|
+16.60 / +0.00%
|
17.00
|
18.00
|
15.50
|
16.60
|
16.60
|
7.46
|
367,800
|
|
|