Closing price on 3/8/2024
|
|
Open |
4.60 |
High |
4.60 |
Low |
4.50 |
Volume |
25,500 |
Split-adjusted Price |
4.60 |
|
|
HOM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
2/16/2024
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.67
|
4.70
|
45,300
|
|
2/15/2024
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.58
|
4.70
|
5,700
|
|
2/7/2024
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.60
|
4.70
|
10,900
|
|
2/6/2024
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.51
|
4.60
|
5,300
|
|
2/5/2024
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
6,300
|
|
2/2/2024
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.56
|
4.60
|
17,600
|
|
2/1/2024
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.59
|
4.60
|
5,100
|
|
1/31/2024
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
5,000
|
|
1/30/2024
|
-0.10 / -2.13%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.58
|
4.60
|
12,300
|
|
1/29/2024
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.61
|
4.70
|
1,000
|
|
1/26/2024
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.54
|
4.70
|
35,200
|
|
1/25/2024
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.60
|
4.60
|
11,700
|
|
1/24/2024
|
+0.10 / +2.17%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.65
|
4.70
|
65,200
|
|
1/23/2024
|
+0.10 / +2.22%
|
4.60
|
4.70
|
4.60
|
4.60
|
4.60
|
4.60
|
30,300
|
|
1/22/2024
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.59
|
4.50
|
33,000
|
|
|