Closing price on 3/29/2024
|
|
Open |
4.40 |
High |
4.50 |
Low |
4.40 |
Volume |
2,300 |
Split-adjusted Price |
4.50 |
|
|
HOM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2024
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.41
|
4.50
|
2,300
|
|
3/28/2024
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.40
|
4.50
|
42,800
|
|
3/27/2024
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.42
|
4.50
|
62,000
|
|
3/26/2024
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.45
|
4.50
|
51,400
|
|
3/25/2024
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.48
|
4.50
|
11,400
|
|
3/22/2024
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.50
|
4.50
|
26,900
|
|
3/21/2024
|
-0.10 / -2.17%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
26,700
|
|
3/20/2024
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.50
|
4.60
|
8,200
|
|
3/19/2024
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.59
|
4.60
|
6,900
|
|
3/18/2024
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.40
|
4.60
|
4.50
|
4.60
|
52,500
|
|
3/15/2024
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.60
|
4.60
|
33,300
|
|
3/14/2024
|
+0.10 / +2.22%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.59
|
4.60
|
35,600
|
|
3/13/2024
|
-0.10 / -2.17%
|
4.50
|
4.60
|
4.50
|
4.50
|
4.53
|
4.50
|
14,700
|
|
3/12/2024
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.51
|
4.60
|
39,100
|
|
3/11/2024
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.50
|
4.60
|
48,000
|
|
3/8/2024
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.54
|
4.60
|
25,500
|
|
3/7/2024
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.55
|
4.60
|
8,700
|
|
3/6/2024
|
-0.10 / -2.13%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.60
|
4.60
|
64,900
|
|
3/5/2024
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.57
|
4.70
|
516,600
|
|
3/4/2024
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.60
|
4.70
|
50,000
|
|
3/1/2024
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.50
|
4.70
|
4.54
|
4.70
|
86,100
|
|
2/29/2024
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.64
|
4.70
|
12,500
|
|
2/28/2024
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.60
|
4.70
|
4.62
|
4.70
|
75,700
|
|
2/27/2024
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.63
|
4.70
|
68,100
|
|
2/26/2024
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
11,100
|
|
2/23/2024
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.70
|
4.70
|
24,300
|
|
2/22/2024
|
-0.10 / -2.08%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
2,100
|
|
2/21/2024
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.80
|
4.70
|
4.80
|
23,400
|
|
2/20/2024
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.70
|
4.80
|
27,000
|
|
2/19/2024
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.70
|
4.70
|
32,700
|
|
|