|
Closing price on 9/28/2020
|
|
| Open |
3.20 |
| High |
3.30 |
| Low |
3.10 |
| Volume |
153,500 |
| Split-adjusted Price |
3.30 |
|
|
HOM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2020
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
153,500
|
|
|
9/25/2020
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
37,300
|
|
|
9/24/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.35
|
3.40
|
2,400
|
|
|
9/23/2020
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.38
|
3.40
|
33,200
|
|
|
9/22/2020
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.43
|
3.50
|
10,500
|
|
|
9/21/2020
|
+0.20 / +5.88%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.48
|
3.50
|
29,000
|
|
|
9/18/2020
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.31
|
40,800
|
|
|
9/17/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.34
|
3.40
|
211,400
|
|
|
9/16/2020
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.40
|
3,600
|
|
|
9/15/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.42
|
3.31
|
24,500
|
|
|
9/14/2020
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.49
|
3.31
|
41,300
|
|
|
9/11/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.41
|
3.40
|
23,800
|
|
|
9/10/2020
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.30
|
3.50
|
3.43
|
3.40
|
50,500
|
|
|
9/9/2020
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.40
|
3.40
|
28,600
|
|
|
9/8/2020
|
+0.20 / +6.06%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.35
|
3.40
|
45,800
|
|
|
9/7/2020
|
-0.30 / -8.33%
|
3.50
|
3.80
|
3.30
|
3.30
|
3.38
|
3.21
|
72,000
|
|
|
9/4/2020
|
-0.30 / -7.69%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.62
|
3.50
|
190,300
|
|
|
9/3/2020
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.60
|
3.90
|
3.68
|
3.79
|
129,600
|
|
|
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
|
|
|