Home Properties, Inc. Historical Stock Prices

HME 
$67.53
*  
0.57
0.85%
Get HME Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading HME now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  67.05  67.60  66.85  67.53 356,244
04/20/2015 67.03 67.6 66.85 67.53 356,384
04/17/2015 67.01 67.47 66.53 66.96 356,492
04/16/2015 66.91 67.6095 66.56 67.27 265,797
04/15/2015 67.86 68.29 66.77 66.99 339,420
04/14/2015 67.46 68.08 67.46 67.86 153,396
04/13/2015 67.44 67.98 67.2 67.2 182,504
04/10/2015 67.89 68.57 67.53 67.68 513,729
04/09/2015 69.17 69.235 67.09 67.29 337,402
04/08/2015 68.66 69.01 68.5701 68.87 353,250
04/07/2015 70.18 70.28 68.65 68.74 663,593
04/06/2015 70.18 70.7 69.74 70.57 324,287
04/02/2015 69.26 70.15 68.72 69.97 229,166
04/01/2015 69.61 69.99 68.84 69.15 454,113
03/31/2015 69.76 70.1 69.13 69.29 234,134
03/30/2015 69.16 70.01 68.92 69.83 216,602
03/27/2015 69.24 69.655 68.72 68.92 241,493
03/26/2015 68.87 69.51 68.615 69.06 232,932
03/25/2015 70.46 71.05 69.145 69.25 251,560
03/24/2015 71.1 71.54 70.48 70.56 330,724
03/23/2015 71.59 72.22 71.2 71.32 357,251
03/20/2015 70.36 71.94 69.93 71.89 833,151
03/19/2015 69.39 70.06 69.204 69.8 637,671
03/18/2015 68.24 70.07 67.75 69.7 674,338
03/17/2015 68.23 68.53 67.9 68.21 316,789
03/16/2015 67.05 68.27 66.8803 68.18 458,726
03/13/2015 66.56 67.04 66.15 66.8 558,447
03/12/2015 65.31 66.58 64.89 66.42 781,256
03/11/2015 65.03 65.27 64.78 64.81 487,176
03/10/2015 64.88 65.53 64.81 65.02 356,481
03/09/2015 65.15 65.44 64.588 64.97 415,282
03/06/2015 65.98 65.98 64.57 64.66 521,722
03/05/2015 66.83 67.76 66.79 66.86 277,546
03/04/2015 66.8 67.21 66.43 66.58 205,937
03/03/2015 67.28 67.45 66.6 66.85 353,089
03/02/2015 66.95 68.16 66.73 67.44 275,383
02/27/2015 66.41 66.83 65.8301 66.77 282,874
02/26/2015 67.34 67.35 66.32 66.37 354,740
02/25/2015 67.28 68.31 67.28 67.48 262,897
02/24/2015 68.62 68.87 66.82 67.28 472,580
02/23/2015 68.65 69.18 68.33 69.05 331,696
02/20/2015 67.45 68.73 67.28 68.56 484,427
02/19/2015 68.38 68.545 67.18 67.32 291,934
02/18/2015 67.8 68.74 67.0801 68.62 408,533
02/17/2015 67.66 68.52 67.43 67.7 347,225
02/13/2015 68.66 68.74 67.74 67.76 564,626
02/12/2015 67.84 68.74 67.39 68.72 295,524
02/11/2015 68.79 69.26 67.78 68.19 296,945
02/10/2015 68.78 69 67.82 68.84 375,001
02/09/2015 69.79 70.36 69.03 69.06 375,719
02/06/2015 72.68 72.68 69.14 69.67 846,270
02/05/2015 72.59 72.84 72.1 72.72 509,596
02/04/2015 71.9 72.45 71.39 72.24 546,833
02/03/2015 70.79 72.04 70.455 72 669,323
02/02/2015 70.51 71.21 69.28 71.03 630,110
01/30/2015 72.29 72.29 70.43 70.5 466,982
01/29/2015 72.82 73.03 71.88 72.38 224,187
01/28/2015 73.29 73.9792 72.69 72.78 198,091
01/27/2015 73.21 73.62 72.9 73 212,639
01/26/2015 72.64 73.31 72.33 73.25 499,200
01/23/2015 73.21 73.35 72.145 72.57 272,525
01/22/2015 71.86 73.11 71.4 73.1 255,537
01/21/2015 71.88 72.16 71.54 71.59 204,205
01/20/2015 72.85 73.15 71.56 71.9 397,920
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?