|
Closing price on 9/1/2016
|
|
| Open |
6.10 |
| High |
6.10 |
| Low |
6.10 |
| Volume |
5,900 |
| Split-adjusted Price |
5.43 |
|
|
HOM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2016
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.43
|
5,900
|
|
|
8/31/2016
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.16
|
5.43
|
5,600
|
|
|
8/30/2016
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.16
|
5.51
|
1,200
|
|
|
8/29/2016
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.51
|
1,400
|
|
|
8/26/2016
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.51
|
1,100
|
|
|
8/25/2016
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.51
|
200
|
|
|
8/24/2016
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.60
|
9,100
|
|
|
8/23/2016
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.20
|
5.69
|
10,400
|
|
|
8/22/2016
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.30
|
5.69
|
10,600
|
|
|
8/19/2016
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.69
|
100
|
|
|
8/18/2016
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.24
|
5.60
|
4,600
|
|
|
8/17/2016
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.51
|
0
|
|
|
8/16/2016
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.21
|
5.51
|
10,500
|
|
|
8/15/2016
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.20
|
5.60
|
3,500
|
|
|
8/12/2016
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.51
|
5,000
|
|
|
8/11/2016
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.51
|
4,500
|
|
|
8/10/2016
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.51
|
2,500
|
|
|
8/9/2016
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.29
|
5.60
|
5,600
|
|
|
8/8/2016
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.51
|
0
|
|
|
8/5/2016
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.16
|
5.51
|
10,400
|
|
|
8/4/2016
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.60
|
3,500
|
|
|
8/3/2016
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.60
|
1,900
|
|
|
8/2/2016
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.20
|
5.60
|
20,300
|
|
|
8/1/2016
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.24
|
5.60
|
6,600
|
|
|
7/29/2016
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.27
|
5.60
|
11,000
|
|
|
7/28/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.32
|
5.69
|
1,800
|
|
|
7/27/2016
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.39
|
5.69
|
11,500
|
|
|
7/26/2016
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.60
|
11,550
|
|
|
7/25/2016
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.29
|
5.60
|
8,200
|
|
|
7/22/2016
|
-0.30 / -4.55%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.38
|
5.60
|
30,100
|
|
|