|
|
Closing price on 9/16/2009
|
|
| Open |
17.40 |
| High |
17.80 |
| Low |
16.30 |
| Volume |
354,300 |
| Split-adjusted Price |
7.75 |
|
|
HOM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2009
|
-0.60 / -3.47%
|
17.40
|
17.80
|
16.30
|
16.70
|
16.70
|
7.75
|
354,300
|
|
|
9/15/2009
|
+0.70 / +4.22%
|
17.50
|
17.50
|
16.70
|
17.30
|
17.30
|
8.03
|
1,187,000
|
|
|
9/14/2009
|
+1.10 / +7.10%
|
15.20
|
16.60
|
15.20
|
16.60
|
16.60
|
7.71
|
1,377,300
|
|
|
9/11/2009
|
-0.10 / -0.64%
|
15.50
|
15.90
|
15.40
|
15.50
|
15.50
|
7.19
|
180,500
|
|
|
9/10/2009
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.20
|
15.60
|
15.60
|
7.24
|
175,600
|
|
|
9/9/2009
|
+0.40 / +2.63%
|
15.20
|
15.60
|
15.00
|
15.60
|
15.60
|
7.24
|
242,900
|
|
|
9/8/2009
|
-0.10 / -0.65%
|
15.30
|
15.50
|
15.10
|
15.20
|
15.20
|
7.06
|
187,500
|
|
|
9/7/2009
|
-0.30 / -1.92%
|
15.60
|
15.60
|
14.80
|
15.30
|
15.30
|
7.10
|
221,400
|
|
|
9/4/2009
|
-0.10 / -0.64%
|
15.70
|
15.90
|
15.40
|
15.60
|
15.60
|
7.24
|
272,400
|
|
|
9/3/2009
|
-0.30 / -1.88%
|
15.80
|
16.00
|
15.60
|
15.70
|
15.70
|
7.29
|
180,400
|
|
|
9/1/2009
|
+0.10 / +0.63%
|
16.10
|
16.10
|
15.80
|
16.00
|
16.00
|
7.43
|
161,900
|
|
|
8/31/2009
|
0.00 / 0.00%
|
16.30
|
16.50
|
15.90
|
15.90
|
15.90
|
7.38
|
414,100
|
|
|
8/28/2009
|
+0.20 / +1.27%
|
15.90
|
16.20
|
15.70
|
15.90
|
15.90
|
7.38
|
373,200
|
|
|
8/27/2009
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.60
|
15.70
|
15.70
|
7.29
|
164,600
|
|
|
8/26/2009
|
+0.10 / +0.64%
|
15.90
|
16.00
|
15.60
|
15.70
|
15.70
|
7.29
|
179,100
|
|
|
8/25/2009
|
-0.30 / -1.89%
|
15.80
|
15.90
|
15.60
|
15.60
|
15.60
|
7.24
|
306,400
|
|
|
8/24/2009
|
-0.10 / -0.63%
|
16.20
|
16.20
|
15.80
|
15.90
|
15.90
|
7.38
|
267,300
|
|
|
8/21/2009
|
-0.20 / -1.23%
|
16.20
|
16.40
|
16.00
|
16.00
|
16.00
|
7.43
|
211,500
|
|
|
8/20/2009
|
-0.20 / -1.22%
|
16.20
|
16.50
|
16.00
|
16.20
|
16.20
|
7.52
|
183,200
|
|
|
8/19/2009
|
-0.10 / -0.61%
|
16.30
|
16.90
|
16.20
|
16.40
|
16.40
|
7.61
|
362,600
|
|
|
8/18/2009
|
+1.00 / +6.45%
|
15.80
|
16.50
|
15.60
|
16.50
|
16.50
|
7.66
|
594,700
|
|
|
8/17/2009
|
-0.40 / -2.52%
|
15.70
|
16.50
|
15.40
|
15.50
|
15.50
|
7.19
|
147,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:00:04 PM
|
|
|
|
|