|
Closing price on 8/17/2010
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.30 |
| Volume |
30,300 |
| Split-adjusted Price |
5.19 |
|
|
HOM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2010
|
-0.30 / -2.78%
|
10.70
|
10.70
|
10.30
|
10.50
|
10.50
|
5.19
|
30,300
|
|
|
8/16/2010
|
+0.70 / +6.93%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.80
|
5.34
|
64,500
|
|
|
8/13/2010
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.10
|
4.99
|
64,600
|
|
|
8/12/2010
|
-0.30 / -2.88%
|
10.30
|
10.30
|
9.90
|
10.10
|
10.10
|
4.99
|
58,800
|
|
|
8/11/2010
|
+0.40 / +4.00%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.40
|
5.14
|
47,100
|
|
|
8/10/2010
|
-0.10 / -0.99%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.00
|
4.94
|
95,300
|
|
|
8/9/2010
|
-0.60 / -5.61%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.10
|
4.99
|
69,700
|
|
|
8/6/2010
|
-0.10 / -0.93%
|
11.00
|
11.00
|
10.60
|
10.70
|
10.70
|
5.29
|
35,700
|
|
|
8/5/2010
|
+0.10 / +0.93%
|
10.60
|
10.90
|
10.60
|
10.80
|
10.80
|
5.34
|
41,400
|
|
|
8/4/2010
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.60
|
10.70
|
10.70
|
5.29
|
94,900
|
|
|
8/3/2010
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
5.44
|
75,400
|
|
|
8/2/2010
|
-0.30 / -2.65%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.00
|
5.44
|
64,200
|
|
|
7/30/2010
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.30
|
11.30
|
11.30
|
5.58
|
68,400
|
|
|
7/29/2010
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.40
|
5.63
|
39,800
|
|
|
7/28/2010
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.40
|
5.63
|
43,300
|
|
|
7/27/2010
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.50
|
5.68
|
58,300
|
|
|
7/26/2010
|
-0.10 / -0.85%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.60
|
5.73
|
51,800
|
|
|
7/23/2010
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.70
|
5.78
|
36,900
|
|
|
7/22/2010
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.70
|
5.78
|
56,600
|
|
|
7/21/2010
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.60
|
11.80
|
11.80
|
5.83
|
61,000
|
|
|
7/20/2010
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.70
|
5.78
|
83,500
|
|
|
7/19/2010
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.60
|
11.80
|
11.80
|
5.83
|
95,100
|
|
|
7/16/2010
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.90
|
5.88
|
50,300
|
|
|
7/15/2010
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.70
|
5.78
|
23,500
|
|
|
7/14/2010
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.80
|
11.90
|
11.90
|
5.88
|
71,800
|
|
|
7/13/2010
|
+0.20 / +1.69%
|
11.80
|
12.10
|
11.80
|
12.00
|
12.00
|
5.93
|
115,900
|
|
|
7/12/2010
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.80
|
5.83
|
33,200
|
|
|
7/9/2010
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.70
|
5.78
|
20,500
|
|
|
7/8/2010
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.80
|
5.83
|
22,900
|
|
|
7/7/2010
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.50
|
11.70
|
11.70
|
5.78
|
52,600
|
|
|