Historical Stock Prices

HME 
$74.96
*  
0.06
0.08%
Get HME Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 74.59 75.31 74.3855 74.96 395,243
05/21/2015 74.88 75.29 74.676 74.9 477,644
05/20/2015 75.35 75.73 74.8 74.95 675,963
05/19/2015 75.84 75.84 75.04 75.16 498,738
05/18/2015 76.63 77.05 75.84 75.9 342,421
05/15/2015 76.47 77.525 76.45 77.14 365,078
05/14/2015 75.08 76.63 74.76 76.56 359,550
05/13/2015 76.26 76.84 74.49 74.69 393,244
05/12/2015 74.59 76.08 73.4 75.96 495,384
05/11/2015 75.58 75.78 74.22 74.88 636,217
05/08/2015 75.97 77.095 75.66 75.79 532,104
05/07/2015 75.27 77.02 74.79 76.04 973,486
05/06/2015 73.5 75.4 73.03 75.15 981,150
05/05/2015 74.22 74.43 72.5 73.38 937,168
05/04/2015 74.92 75 74.18 74.46 587,504
05/01/2015 74.52 74.99 73.1 74.71 791,883
04/30/2015 73.16 73.73 72.09 73.56 1,091,058
04/29/2015 74.52 74.88 73.6 73.89 1,200,577
04/28/2015 73.99 75.41 72.99 75.36 1,208,161
04/27/2015 72 74.58 71.5 74.26 1,949,095
04/24/2015 68.9 69.315 68.66 68.91 188,107
04/23/2015 68.39 68.98 68.24 68.87 199,432
04/22/2015 68.04 68.81 67.61 68.48 519,922
04/21/2015 67.95 68.11 67.61 67.8 246,786
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
*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?