Home Properties, Inc. Historical Stock Prices

HME 
$58.51
*  
0.27
0.46%
Get HME Alerts
*Delayed - data as of Oct. 1, 2014 13:20 ET  -  Find a broker to begin trading HME now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    HME Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
13:20  58.18  58.71  58.13  58.51 368,709
09/30/2014 58.34 58.83 58.09 58.24 373,405
09/29/2014 58.2 58.55 57.93 58.46 318,341
09/26/2014 57.73 58.52 57.4001 58.4 222,980
09/25/2014 57.85 58.03 57.3 57.77 319,720
09/24/2014 58.12 58.66 57.71 57.81 442,644
09/23/2014 58.57 58.88 58.23 58.24 466,136
09/22/2014 59 59.4 58.54 58.57 350,028
09/19/2014 59.19 59.7 58.9895 59.09 694,124
09/18/2014 60.1 60.3799 59.13 59.17 235,658
09/17/2014 60.46 60.98 60.04 60.08 251,966
09/16/2014 59.81 60.56 59.77 60.33 299,869
09/15/2014 59.93 60.48 59.66 59.83 326,076
09/12/2014 61.89 61.89 59.66 59.92 290,649
09/11/2014 61.78 62.26 61.65 62.12 199,329
09/10/2014 63.07 63.07 61.83 61.86 312,743
09/09/2014 63.56 63.65 63.12 63.31 414,941
09/08/2014 64.12 64.32 63.485 63.64 559,368
09/05/2014 63.67 64.3 63.67 64.05 567,425
09/04/2014 63.87 64.27 63.25 63.54 278,471
09/03/2014 64.01 64.265 63.7 63.94 276,694
09/02/2014 63.95 64.36 63.67 64 345,727
08/29/2014 63.94 64.38 63.82 64.22 205,946
08/28/2014 63.91 64.35 63.58 63.86 170,514
08/27/2014 63.75 64.19 63.51 64.07 454,181
08/26/2014 63.28 63.74 63.187 63.68 540,026
08/25/2014 63.44 63.51 62.735 63.25 416,855
08/22/2014 63.93 64.03 63.12 63.3 133,913
08/21/2014 64.3 64.49 63.83 63.91 296,665
08/20/2014 63.9 64.24 63.46 64.11 312,976
08/19/2014 63.87 64.09 63.44 63.88 237,190
08/18/2014 63.56 63.7952 63.28 63.63 342,473
08/15/2014 63.24 63.43 62.85 63.15 292,965
08/14/2014 63.73 63.91 63 63.14 259,761
08/13/2014 63.13 63.92 63.13 63.66 479,621
08/12/2014 63.26 63.6347 62.93 63.1 249,714
08/11/2014 63.63 63.81 63.13 63.34 203,698
08/08/2014 63.93 64.235 63.41 64.06 192,669
08/07/2014 63.75 64.16 63.52 63.67 206,473
08/06/2014 63.86 64.32 63.67 63.68 183,708
08/05/2014 64.37 64.82 63.885 64.21 420,929
08/04/2014 63.94 64.73 63.59 64.67 276,561
08/01/2014 63.08 64.83 63.05 63.88 612,576
07/31/2014 66.08 66.41 65.67 65.79 582,401
07/30/2014 65.86 66.74 65.63 66.69 331,736
07/29/2014 65.96 66.11 65.41 65.93 226,885
07/28/2014 65.57 66.22 65.22 65.91 168,481
07/25/2014 65.99 66.26 65.48 65.56 276,438
07/24/2014 66.21 66.45 65.86 66.05 207,370
07/23/2014 65.63 66.29 65.42 66.21 250,017
07/22/2014 65.38 65.695 65.24 65.5 159,388
07/21/2014 65.24 65.34 64.8 65.17 176,443
07/18/2014 65.22 65.6 65.13 65.34 149,525
07/17/2014 64.99 65.63 64.6 65.2 380,708
07/16/2014 65 65.12 64.46 65.07 312,183
07/15/2014 64.65 65 64.31 64.84 176,530
07/14/2014 64.49 64.76 64.04 64.72 191,630
07/11/2014 64.33 64.57 64.08 64.41 140,341
07/10/2014 63.79 64.7 63.53 64.2 485,579
07/09/2014 64.18 64.4 63.59 64.23 161,833
07/08/2014 63.82 64.25 63.36 64.03 256,195
07/07/2014 63.42 63.96 63.23 63.72 193,166
07/03/2014 64.09 64.09 63.29 63.5 154,152
07/02/2014 64.22 64.22 63.55 64.16 163,430
07/01/2014 63.95 64.48 63.58 64.29 337,942
06/30/2014 63.95 64.04 63.33 63.96 328,659
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?