|
Closing price on 9/19/2012
|
|
| Open |
6.70 |
| High |
6.70 |
| Low |
6.40 |
| Volume |
60,800 |
| Split-adjusted Price |
4.03 |
|
|
HOM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.40
|
6.70
|
6.70
|
4.03
|
60,800
|
|
|
9/18/2012
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.50
|
6.70
|
6.70
|
4.03
|
34,600
|
|
|
9/17/2012
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
6.90
|
6.90
|
4.15
|
121,800
|
|
|
9/14/2012
|
+0.20 / +2.99%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
4.15
|
77,800
|
|
|
9/13/2012
|
+0.10 / +1.52%
|
6.50
|
6.80
|
6.50
|
6.70
|
6.70
|
4.03
|
93,400
|
|
|
9/12/2012
|
+0.10 / +1.54%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
3.97
|
63,600
|
|
|
9/11/2012
|
-0.20 / -2.99%
|
6.40
|
6.70
|
6.40
|
6.50
|
6.50
|
3.91
|
32,000
|
|
|
9/10/2012
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.40
|
6.70
|
6.70
|
4.03
|
43,600
|
|
|
9/7/2012
|
+0.40 / +6.35%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.70
|
4.03
|
332,400
|
|
|
9/6/2012
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.30
|
3.79
|
14,800
|
|
|
9/5/2012
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.10
|
6.30
|
6.30
|
3.79
|
55,800
|
|
|
9/4/2012
|
+0.30 / +5.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.30
|
3.79
|
106,700
|
|
|
8/31/2012
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
3.61
|
7,600
|
|
|
8/30/2012
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.80
|
6.00
|
6.00
|
3.61
|
31,200
|
|
|
8/29/2012
|
+0.30 / +5.36%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
3.55
|
39,800
|
|
|
8/28/2012
|
+0.20 / +3.70%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.60
|
3.37
|
7,300
|
|
|
8/27/2012
|
-0.40 / -6.90%
|
5.50
|
5.60
|
5.40
|
5.40
|
5.40
|
3.25
|
77,400
|
|
|
8/24/2012
|
+0.20 / +3.57%
|
5.30
|
5.90
|
5.30
|
5.80
|
5.80
|
3.49
|
104,800
|
|
|
8/23/2012
|
-0.40 / -6.67%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.60
|
3.37
|
32,000
|
|
|
8/22/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
6.00
|
6.00
|
3.61
|
13,800
|
|
|
8/21/2012
|
-0.40 / -6.25%
|
6.30
|
6.30
|
5.90
|
6.00
|
6.00
|
3.61
|
231,100
|
|
|
8/20/2012
|
+0.10 / +1.59%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
3.85
|
128,900
|
|
|
8/17/2012
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
3.79
|
59,100
|
|
|
8/16/2012
|
-0.10 / -1.56%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.30
|
3.79
|
17,800
|
|
|
8/15/2012
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
3.85
|
28,300
|
|
|
8/14/2012
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
3.91
|
15,000
|
|
|
8/13/2012
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
3.79
|
49,200
|
|
|
8/10/2012
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
3.85
|
35,700
|
|
|
8/9/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
3.91
|
13,100
|
|
|
8/8/2012
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
3.91
|
30,100
|
|
|