Home Properties, Inc. Historical Stock Prices

HME 
$73.44
*  
0.01
0.01%
Get HME Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading HME now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    HME After Hours
 
 
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: 1 Year, From 28-JUL-2014 TO 28-JUL-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  73.37  73.66  73.33  73.44 396,227
07/28/2015 72.92 73.51 72.83 73.45 553,938
07/27/2015 72.94 73.12 72.81 72.87 480,169
07/24/2015 73.3 73.3 72.87 72.91 621,921
07/23/2015 73.39 73.39 72.8 73.1 1,887,374
07/22/2015 73.4 73.49 73.12 73.18 454,729
07/21/2015 73.45 73.63 73.28 73.28 536,865
07/20/2015 73.21 73.49 73.17 73.45 735,570
07/17/2015 73.42 73.505 73.24 73.44 349,970
07/16/2015 73.17 73.4675 73.04 73.45 1,155,049
07/15/2015 73 73.07 72.74 72.99 1,011,981
07/14/2015 73.05 73.34 72.9 72.96 820,045
07/13/2015 73.24 73.25 72.61 73.09 1,049,324
07/10/2015 73.28 73.34 72.95 73.03 1,189,363
07/09/2015 73.38 73.39 73.15 73.17 1,091,745
07/08/2015 73.27 73.39 73.11 73.21 1,108,721
07/07/2015 73.47 73.55 73.26 73.39 1,108,249
07/06/2015 73.11 73.45 73.11 73.41 799,750
07/02/2015 73.38 73.437 73.16 73.26 1,498,845
07/01/2015 73.1 73.4 73 73.21 1,639,697
06/30/2015 73.36 73.43 72.97 73.05 1,701,363
06/29/2015 73.46 73.64 72.97 72.97 1,496,238
06/26/2015 73.59 73.73 73.42 73.44 1,915,769
06/25/2015 73.4 73.73 73.3 73.57 1,532,721
06/24/2015 73.56 73.76 73.33 73.4 2,948,464
06/23/2015 73.91 74.25 73.47 73.58 2,840,895
06/22/2015 74.75 74.8 73.93 74.01 3,293,047
06/19/2015 73.24 73.346 72.58 72.73 674,652
06/18/2015 72.82 73.89 72.365 73.35 770,045
06/17/2015 72.33 72.625 71.825 72.5 1,250,974
06/16/2015 72.24 72.65 71.95 72.27 616,534
06/15/2015 72.42 72.47 71.86 72.06 683,063
06/12/2015 73.02 73.12 72.36 72.44 432,811
06/11/2015 73.32 73.625 73.06 73.1 479,214
06/10/2015 72.53 73.24 72.142 72.78 748,403
06/09/2015 73.3 73.89 72.36 72.52 623,674
06/08/2015 73.66 74.13 72.89 73.51 500,822
06/05/2015 72.88 74.24 71.91 73.66 648,888
06/04/2015 73.37 74.09 73.13 73.48 484,629
06/03/2015 74.04 74.49 73.27 73.61 375,477
06/02/2015 74.96 75.13 74.02 74.15 426,704
06/01/2015 75 75.7 74.14 75.34 538,682
05/29/2015 74.62 74.88 74.08 74.32 707,684
05/28/2015 75.37 75.79 74.24 74.53 466,323
05/27/2015 74.62 75.33 74.56 75.22 266,651
05/26/2015 74.89 75.24 74.21 74.59 311,070
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
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
01/16/2015 71.73 72.72 71.51 72.65 403,238
01/15/2015 71.29 71.7 71.12 71.63 282,167
01/14/2015 70.2 71.42 70.2 71.23 300,458
01/13/2015 70.33 70.59 69.86 70.51 391,761
01/12/2015 69.53 70.59 69.46 70.22 429,069
01/09/2015 69.24 69.98 68.66 69.39 437,753
01/08/2015 68.82 69.155 68.425 68.95 215,434
01/07/2015 68.4 69.05 67.95 68.82 402,630
01/06/2015 67.22 68.445 67.11 67.99 592,389
01/05/2015 66.29 67.47 65.972 66.91 380,756
01/02/2015 65.87 66.6 65.55 66.59 311,660
12/31/2014 66.91 67.48 65.6 65.6 179,018
12/30/2014 66.9 67.35 66.62 66.83 183,139
12/29/2014 66.64 67.43 66.64 67.02 402,927
12/26/2014 66.64 67.02 66.48 66.62 109,269
12/24/2014 66.62 67.315 66.32 66.47 117,106
12/23/2014 67.36 67.36 66.38 66.9 239,878
12/22/2014 65.99 67.05 65.61 67.02 252,500
12/19/2014 65.93 66.505 65.71 66.01 720,012
12/18/2014 66.15 66.62 65.69 66.04 484,316
12/17/2014 64.39 66.03 64.07 66.01 400,776
12/16/2014 64.08 64.705 63.45 64.39 607,205
12/15/2014 64.85 65.02 63.78 63.96 263,856
12/12/2014 65.09 65.6 64.68 64.71 246,864
12/11/2014 65.35 65.56 64.93 65.51 212,372
12/10/2014 65.17 65.45 64.79 65.25 296,340
12/09/2014 64.98 65.67 64.84 65.32 324,478
12/08/2014 64.63 65.85 64.465 65.33 200,690
12/05/2014 65.37 65.37 64.58 64.83 209,256
12/04/2014 65.03 65.61 64.77 65.58 293,276
12/03/2014 64.69 65.12 64.44 65.08 246,747
12/02/2014 64.46 65 63.776 64.77 205,613
12/01/2014 65.12 65.25 64.5 64.6 340,304
11/28/2014 64.93 65.885 64.75 65.19 161,171
11/26/2014 64.71 65.52 64.69 65.24 257,915
11/25/2014 64.29 64.87 64 64.65 429,147
11/24/2014 63.64 64.37 63.64 64.34 285,708
11/21/2014 63.48 63.86 63.03 63.85 268,583
11/20/2014 62.31 63.04 62.07 63.04 211,400
11/19/2014 62.88 63.0495 62.12 62.25 338,980
11/18/2014 63.18 63.35 62.9 63.12 476,596
11/17/2014 62.68 63.4 62.5454 63.12 529,186
11/14/2014 63.4 63.79 62.7 62.73 176,915
11/13/2014 63.44 63.95 63.04 63.55 174,596
11/12/2014 63.59 63.985 63.01 63.3 217,692
11/11/2014 63.69 63.92 63.34 63.65 211,522
11/10/2014 63.11 63.93 62.9501 63.81 246,099
11/07/2014 63.33 63.67 62.7275 63.27 304,787
11/06/2014 63.89 64.36 63.04 63.19 252,811
11/05/2014 65.24 65.425 64.06 64.41 211,136
11/04/2014 65.12 65.23 64.47 65.14 242,131
11/03/2014 64.7 65.33 64.52 65.2 415,509
10/31/2014 64.29 64.61 63.65 64.31 470,604
10/30/2014 63.58 64.13 63.28 63.98 229,464
10/29/2014 63.39 63.89 63.16 63.71 279,399
10/28/2014 63.35 63.52 63.06 63.5 172,538
10/27/2014 63.23 63.68 63.02 63.36 272,457
10/24/2014 63.69 63.88 62.87 63.2 221,720
10/23/2014 63.68 63.99 63.36 63.7 255,300
10/22/2014 63.42 63.9 63.1 63.32 193,291
10/21/2014 62.64 63.45 62.33 63.38 352,480
10/20/2014 61.45 62.59 61.17 62.55 243,619
10/17/2014 61.77 61.96 60.85 61.44 380,146
10/16/2014 61.3 61.7 60.61 61.36 543,874
10/15/2014 62 62.85 61.46 61.72 973,751
10/14/2014 61.11 62.47 60.92 62.42 361,227
10/13/2014 60.67 61.36 60.41 60.92 228,431
10/10/2014 60.53 61.23 60.37 60.51 286,592
10/09/2014 60.34 61.0545 60.08 60.36 258,395
10/08/2014 59.18 60.37 59.14 60.34 216,490
10/07/2014 59.42 59.84 59 59.03 255,846
10/06/2014 59.11 59.78 58.9 59.6 323,347
10/03/2014 59.01 59.16 58.59 59.08 204,360
10/02/2014 58.88 59.16 58.17 58.76 351,225
10/01/2014 58.24 58.7695 58.13 58.72 667,830
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
*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?