|
Closing price on 9/1/2020
|
|
| Open |
4.00 |
| High |
4.00 |
| Low |
3.90 |
| Volume |
42,300 |
| Split-adjusted Price |
3.79 |
|
|
HOM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2020
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.91
|
3.79
|
42,300
|
|
|
8/31/2020
|
+0.30 / +8.33%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.77
|
3.79
|
473,300
|
|
|
8/28/2020
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.54
|
3.50
|
107,800
|
|
|
8/27/2020
|
-0.20 / -5.41%
|
3.40
|
3.70
|
3.40
|
3.50
|
3.59
|
3.40
|
192,000
|
|
|
8/26/2020
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.30
|
3.70
|
3.46
|
3.60
|
118,200
|
|
|
8/25/2020
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.53
|
3.40
|
19,100
|
|
|
8/24/2020
|
0.00 / 0.00%
|
3.20
|
3.60
|
3.20
|
3.50
|
3.43
|
3.40
|
60,000
|
|
|
8/21/2020
|
-0.10 / -2.78%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.37
|
3.40
|
176,200
|
|
|
8/20/2020
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.60
|
3.60
|
3.73
|
3.50
|
88,300
|
|
|
8/19/2020
|
+0.30 / +9.09%
|
3.60
|
3.60
|
3.30
|
3.60
|
3.59
|
3.50
|
190,400
|
|
|
8/18/2020
|
+0.30 / +10.00%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.24
|
3.21
|
292,200
|
|
|
8/17/2020
|
+0.10 / +3.45%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.85
|
2.92
|
13,100
|
|
|
8/14/2020
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.82
|
21,700
|
|
|
8/13/2020
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.85
|
2.82
|
400
|
|
|
8/12/2020
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.83
|
2.82
|
9,800
|
|
|
8/11/2020
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.78
|
2.72
|
22,200
|
|
|
8/10/2020
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.71
|
2.63
|
9,000
|
|
|
8/7/2020
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.71
|
2.72
|
2,600
|
|
|
8/6/2020
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
2.72
|
17,300
|
|
|
8/5/2020
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.71
|
2.72
|
5,600
|
|
|
8/4/2020
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.72
|
0
|
|
|
8/3/2020
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.70
|
2.72
|
18,600
|
|
|
7/31/2020
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.63
|
2.63
|
69,500
|
|
|
7/30/2020
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.68
|
2.63
|
500
|
|
|
7/29/2020
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.61
|
2.63
|
73,800
|
|
|
7/28/2020
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
2.72
|
81,100
|
|
|
7/27/2020
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
2.72
|
25,200
|
|
|
7/24/2020
|
-0.20 / -6.67%
|
3.00
|
3.00
|
2.70
|
2.80
|
2.74
|
2.72
|
99,600
|
|
|
7/23/2020
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.92
|
13,000
|
|
|
7/22/2020
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.00
|
2.92
|
12,200
|
|
|