| HOMEX DEVELOPMENT CORP. Add to My Watchlist | (NYSE: HXM) |
| HOMEX | 30.23 | +1.51 (+5.26%) | 642,311 |
| Historical Data for HXM |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 28.90 | 30.30 | 28.64 | 642,311 | 30.23 | +1.51 +5.26% |
| 02/08/10 | 28.69 | 29.44 | 28.47 | 355,944 | 28.72 | -0.10 -0.35% |
| 02/05/10 | 28.81 | 28.99 | 27.16 | 1,165,297 | 28.82 | -0.27 -0.93% |
| 02/04/10 | 30.58 | 31.03 | 28.77 | 1,044,924 | 29.09 | -2.09 -6.70% |
| 02/03/10 | 30.77 | 31.43 | 30.11 | 1,488,753 | 31.18 | +0.46 +1.50% |
| 02/02/10 | 30.93 | 31.28 | 30.60 | 381,869 | 30.72 | -0.09 -0.28% |
| 02/01/10 | 31.00 | 31.24 | 30.61 | 341,565 | 30.81 | +0.16 +0.51% |
| 01/29/10 | 31.29 | 31.63 | 30.54 | 181,731 | 30.65 | -0.19 -0.62% |
| 01/28/10 | 31.04 | 31.39 | 30.45 | 216,412 | 30.84 | -0.06 -0.19% |
| 01/27/10 | 31.23 | 31.27 | 30.25 | 237,781 | 30.90 | -0.44 -1.40% |
| 01/26/10 | 31.69 | 32.04 | 31.24 | 546,763 | 31.34 | -0.50 -1.57% |
| 01/25/10 | 32.77 | 32.86 | 31.48 | 283,062 | 31.84 | -0.30 -0.93% |
| 01/22/10 | 33.47 | 33.47 | 31.89 | 346,097 | 32.14 | -1.46 -4.35% |
| 01/21/10 | 35.54 | 35.54 | 33.47 | 478,690 | 33.60 | -1.71 -4.84% |
| 01/20/10 | 36.29 | 36.29 | 35.10 | 416,545 | 35.31 | -1.32 -3.60% |
| 01/19/10 | 36.41 | 36.77 | 36.26 | 215,610 | 36.63 | +0.22 +0.60% |
| 01/18/10 | 36.41 | 36.41 | 36.41 | 0 | 36.41 | 0.00 0.00% |
| 01/15/10 | 36.24 | 36.50 | 35.86 | 287,324 | 36.41 | 0.00 0.00% |
| 01/14/10 | 35.59 | 36.66 | 35.59 | 278,135 | 36.41 | +0.17 +0.47% |
| 01/13/10 | 35.80 | 36.33 | 35.39 | 307,501 | 36.24 | +0.67 +1.88% |
| 01/12/10 | 34.55 | 35.58 | 34.18 | 787,964 | 35.57 | +0.89 +2.57% |
| 01/11/10 | 34.52 | 34.74 | 33.83 | 260,201 | 34.68 | +0.42 +1.23% |
| 01/08/10 | 34.13 | 34.62 | 33.86 | 204,510 | 34.26 | -0.03 -0.09% |
| 01/07/10 | 34.23 | 34.54 | 33.88 | 531,697 | 34.29 | +0.24 +0.70% |
| 01/06/10 | 34.10 | 34.23 | 33.91 | 459,138 | 34.05 | -0.15 -0.44% |
| 01/05/10 | 34.41 | 34.73 | 34.05 | 306,405 | 34.20 | -0.16 -0.47% |
| 01/04/10 | 34.38 | 34.63 | 33.94 | 328,078 | 34.36 | +0.74 +2.20% |
| 01/01/10 | 33.62 | 33.62 | 33.62 | 0 | 33.62 | 0.00 0.00% |
| 12/31/09 | 33.69 | 33.99 | 33.54 | 127,217 | 33.62 | -0.24 -0.71% |
| 12/30/09 | 33.79 | 34.01 | 33.23 | 219,876 | 33.86 | -0.08 -0.24% |
| 12/29/09 | 33.90 | 34.07 | 33.60 | 116,111 | 33.94 | +0.33 +0.98% |
| 12/28/09 | 34.40 | 34.60 | 33.27 | 272,246 | 33.61 | -0.88 -2.55% |
| 12/25/09 | 34.59 | 34.68 | 34.35 | 60,969 | 34.49 | 0.00 0.00% |
| 12/24/09 | 34.59 | 34.68 | 34.35 | 60,969 | 34.49 | +0.17 +0.50% |
| 12/23/09 | 34.50 | 34.50 | 34.04 | 294,752 | 34.32 | +0.12 +0.35% |
| 12/22/09 | 34.29 | 34.50 | 34.04 | 354,339 | 34.20 | +0.20 +0.59% |
| 12/21/09 | 34.36 | 34.51 | 33.97 | 452,922 | 34.00 | 0.00 0.00% |
| 12/18/09 | 34.75 | 35.01 | 33.59 | 667,813 | 34.00 | -0.86 -2.47% |
| 12/17/09 | 35.73 | 35.73 | 34.00 | 523,400 | 34.86 | -1.32 -3.65% |
| 12/16/09 | 36.73 | 36.84 | 35.84 | 286,652 | 36.18 | -0.26 -0.71% |
| 12/15/09 | 36.88 | 37.37 | 36.38 | 291,801 | 36.44 | -0.63 -1.70% |
| 12/14/09 | 36.76 | 37.08 | 36.60 | 189,101 | 37.07 | +0.25 +0.68% |
| 12/11/09 | 36.24 | 36.87 | 36.00 | 164,885 | 36.82 | +0.67 +1.85% |
| 12/10/09 | 35.91 | 36.35 | 35.76 | 228,251 | 36.15 | +0.43 +1.20% |
| 12/09/09 | 36.91 | 36.91 | 35.08 | 560,195 | 35.72 | -1.21 -3.28% |
| 12/08/09 | 38.65 | 38.65 | 36.76 | 452,522 | 36.93 | -1.99 -5.11% |
| 12/07/09 | 38.85 | 39.22 | 38.78 | 265,980 | 38.92 | +0.01 +0.03% |
| 12/04/09 | 38.59 | 39.15 | 37.92 | 454,676 | 38.91 | +0.64 +1.67% |
| 12/03/09 | 37.67 | 38.64 | 37.67 | 605,307 | 38.27 | +0.87 +2.33% |
| 12/02/09 | 35.91 | 37.93 | 35.81 | 955,140 | 37.40 | +1.53 +4.27% |
| \/ Download Data To Spreadsheet | ||||||
