|
Closing price on 9/1/2010
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
9.90 |
| Volume |
39,600 |
| Split-adjusted Price |
5.04 |
|
|
HOM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2010
|
+0.10 / +0.99%
|
10.70
|
10.70
|
9.90
|
10.20
|
10.20
|
5.04
|
39,600
|
|
|
8/31/2010
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.10
|
4.99
|
48,300
|
|
|
8/30/2010
|
+0.60 / +6.25%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
5.04
|
53,300
|
|
|
8/27/2010
|
-0.10 / -1.03%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
4.74
|
46,900
|
|
|
8/26/2010
|
+0.20 / +2.11%
|
9.90
|
9.90
|
9.50
|
9.70
|
9.70
|
4.79
|
28,800
|
|
|
8/25/2010
|
-0.40 / -4.04%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.50
|
4.69
|
64,500
|
|
|
8/24/2010
|
-0.20 / -1.98%
|
10.00
|
10.10
|
9.80
|
9.90
|
9.90
|
4.89
|
63,800
|
|
|
8/23/2010
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.10
|
4.99
|
13,500
|
|
|
8/20/2010
|
+0.10 / +0.99%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.20
|
5.04
|
20,100
|
|
|
8/19/2010
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.10
|
4.99
|
14,700
|
|
|
8/18/2010
|
-0.20 / -1.90%
|
10.70
|
10.70
|
10.10
|
10.30
|
10.30
|
5.09
|
7,600
|
|
|
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
|
|
|