Home Properties, Inc. Historical Stock Prices

HME 
$65.91
*  
0.35
0.53%
Get HME Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading HME now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    HME Pre-Market
 
 
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: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  65.62  66.22  65.22  65.91 170,891
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
06/27/2014 63.65 63.97 63.4 63.93 352,919
06/26/2014 63.22 63.78 63.07 63.78 233,861
06/25/2014 62.92 63.29 62.38 63.25 176,454
06/24/2014 62.66 62.99 62.66 62.68 190,290
06/23/2014 63.19 63.44 62.71 62.78 267,373
06/20/2014 62.95 63.76 62.71 63.27 488,087
06/19/2014 62.32 63.09 62.16 63.06 276,056
06/18/2014 61.73 62.69 61.4989 62.34 257,311
06/17/2014 61.16 61.86 60.892 61.76 345,488
06/16/2014 61.34 61.82 61.055 61.17 159,570
06/13/2014 61.33 61.8 60.73 61.55 166,505
06/12/2014 61.07 61.49 60.56 61.2 247,189
06/11/2014 61.35 61.57 60.91 61.28 179,563
06/10/2014 61.36 61.54 60.71 61.4 217,747
06/09/2014 62.35 62.69 61.27 61.41 189,905
06/06/2014 62.85 62.85 62.33 62.38 392,013
06/05/2014 62.32 62.86 62.16 62.85 634,618
06/04/2014 62.4 62.59 62.27 62.38 207,378
06/03/2014 62.28 62.71 62.18 62.67 192,692
06/02/2014 62.18 62.64 62.17 62.59 172,153
05/30/2014 61.98 62.39 61.84 62.18 188,956
05/29/2014 61.85 62.08 61.64 61.99 128,820
05/28/2014 61.97 61.98 61.255 61.82 173,134
05/27/2014 61.45 62.1 61.45 62.03 197,533
05/23/2014 61.04 61.52 60.98 61.46 153,583
05/22/2014 61.07 61.48 60.84 60.91 199,266
05/21/2014 62.31 62.41 61.15 61.17 255,065
05/20/2014 62.13 62.45 61.91 62.14 383,728
05/19/2014 62.52 62.54 62.03 62.19 257,357
05/16/2014 61.79 62.58 61.59 62.54 170,257
05/15/2014 61.73 61.92 61.23 61.84 261,343
05/14/2014 61.5 61.95 61.16 61.8 264,089
05/13/2014 62.02 62.56 61.34 61.55 204,621
05/12/2014 62.5 62.67 62.02 62.1 236,368
05/09/2014 62.13 62.5 62.05 62.49 266,539
05/08/2014 62.36 62.73 61.75 62.13 289,612
05/07/2014 62.35 63 62.26 62.96 252,603
05/06/2014 62 62.52 61.66 62.24 300,336
05/05/2014 61.31 62.35 61.31 62.34 192,567
05/02/2014 60.01 61.77 60.01 61.58 485,421
05/01/2014 61.76 62.04 60.89 61.94 547,156
04/30/2014 61.3 61.69 60.94 61.6 235,556
04/29/2014 61.47 61.71 61.207 61.38 245,098
04/28/2014 60.8 61.45 60.8 61.34 189,734
04/25/2014 60.54 60.98 60.23 60.64 188,893
04/24/2014 60.4 60.74 60.05 60.62 259,123
04/23/2014 60.52 60.6 60.12 60.34 348,911
04/22/2014 60.43 60.55 59.65 60.49 143,451
04/21/2014 59.68 60.41 59.56 60.4 148,999
04/17/2014 60.09 60.11 59.38 59.68 148,580
04/16/2014 60.13 60.46 59.802 60.33 197,500
04/15/2014 59.38 59.99 59.13 59.92 310,104
04/14/2014 59.38 59.6 59.13 59.42 141,322
04/11/2014 59.9 60.49 59.1475 59.18 255,725
04/10/2014 60.24 60.57 59.892 60.31 312,577
04/09/2014 60.62 60.77 59.94 60.13 195,998
04/08/2014 60.13 60.63 59.98 60.53 156,294
04/07/2014 59.86 60.61 59.86 60.04 248,056
04/04/2014 60.4 60.4 59.721 59.96 264,039
04/03/2014 60.46 60.46 59.95 60.05 309,726
04/02/2014 59.94 60.5 59.81 60.4 223,889
04/01/2014 60.28 60.28 59.68 60.14 300,833
03/31/2014 59.94 60.58 59.36 60.12 285,139
03/28/2014 59.75 60.14 59.58 59.7 181,290
03/27/2014 59.26 59.61 58.91 59.56 358,120
03/26/2014 60.51 60.585 59.275 59.29 324,588
03/25/2014 60.19 60.96 60.06 60.88 245,322
03/24/2014 60.55 60.61 59.42 59.98 239,572
03/21/2014 59.87 60.66 59.87 60.21 470,309
03/20/2014 59.15 59.78 58.665 59.76 248,383
03/19/2014 61.09 61.84 59.09 59.18 422,936
03/18/2014 61.37 61.76 60.94 61.06 545,305
03/17/2014 61.08 61.62 60.96 61.39 355,339
03/14/2014 60.34 61.05 60.34 61.02 344,407
03/13/2014 60.51 60.74 60 60.26 314,449
03/12/2014 60.15 60.62 59.77 60.61 528,670
03/11/2014 59.88 60.5 59.76 60.49 209,690
03/10/2014 60.26 60.45 59.425 59.73 360,466
03/07/2014 59.88 60.46 59.29 60.43 373,421
03/06/2014 60.79 60.81 59.96 60.06 737,091
03/05/2014 60.34 60.814 60.13 60.66 387,203
03/04/2014 59.5 60.55 59.47 60.46 455,228
03/03/2014 58.98 59.451 58.63 59.32 452,825
02/28/2014 58.23 59.16 58.11 58.94 406,822
02/27/2014 58.38 58.71 57.89 58.28 266,524
02/26/2014 58.55 58.76 58.19 58.57 254,887
02/25/2014 57.96 58.666 57.73 58.33 237,311
02/24/2014 58.1 58.59 57.79 57.8 288,354
02/21/2014 57.94 58.4 57.48 58.04 207,703
02/20/2014 58.48 59.02 57.7419 57.89 190,563
02/19/2014 58.91 59.15 58.36 58.45 296,798
02/18/2014 58.34 58.98 58.22 58.98 293,374
02/14/2014 58.71 58.88 58.3001 58.36 191,627
02/13/2014 58.55 59.11 58.46 58.76 399,214
02/12/2014 58.58 58.78 58.14 58.62 439,970
02/11/2014 58.51 59.495 57.962 58.7 634,726
02/10/2014 59.17 60.04 59.05 59.62 531,594
02/07/2014 56.19 59.21 54.46 59.05 788,414
02/06/2014 56.75 57.51 56.57 57.42 397,678
02/05/2014 56.03 56.69 55.8 56.68 794,277
02/04/2014 55.57 56.2 55.31 56.03 749,110
02/03/2014 55.91 55.9825 55.1 55.31 938,784
01/31/2014 55.3 56.02 55.09 55.75 316,029
01/30/2014 55 55.84 54.98 55.75 494,964
01/29/2014 54.33 54.93 54.32 54.51 621,138
01/28/2014 53.97 54.74 53.97 54.56 494,808
01/27/2014 54.79 55.07 53.94 53.97 412,198
01/24/2014 55.35 55.43 54.61 54.72 375,552
01/23/2014 55.75 56.07 55.15 55.38 421,498
01/22/2014 56.26 56.39 55.715 55.84 352,185
01/21/2014 56.05 56.225 55.77 56.09 266,016
01/17/2014 55.83 55.88 55.47 55.74 480,263
01/16/2014 55.59 56.04 55.59 55.71 274,175
01/15/2014 55.84 56.19 55.62 55.68 403,580
01/14/2014 55.27 55.75 55.22 55.71 355,073
01/13/2014 54.92 55.2 54.49 55.2 457,917
01/10/2014 54.97 55.38 54.88 55.07 296,953
01/09/2014 54.86 55.192 54.29 54.84 206,962
01/08/2014 54.93 55.3 54.45 54.87 407,563
01/07/2014 54.79 55.5 54.56 55.19 264,651
01/06/2014 54.78 54.96 54.24 54.71 262,104
01/03/2014 54.27 54.95 54.15 54.79 178,570
01/02/2014 53.62 54.56 53.6 54.16 274,157
12/31/2013 54.2 54.44 53.53 53.62 348,100
12/30/2013 54.22 54.326 53.88 54.25 278,849
12/27/2013 53.65 54.17 53.29 54.13 307,304
12/26/2013 53.48 53.99 53.4 53.65 259,949
12/24/2013 53.05 53.58 52.85 53.57 178,419
12/23/2013 53.06 53.61 52.88 53.2 348,384
12/20/2013 52.57 53.1579 52.47 52.99 565,877
12/19/2013 53.61 53.7 52.1625 52.71 596,929
12/18/2013 53.67 54.23 52.9 53.84 451,167
12/17/2013 52.99 53.6 52.67 53.57 330,463
12/16/2013 53.17 53.51 52.72 52.92 289,010
12/13/2013 53.39 53.92 52.81 53.03 287,782
12/12/2013 53.47 53.74 53.13 53.26 254,118
12/11/2013 54.87 55.1 53.36 53.36 595,391
12/10/2013 54.57 55.3 54.55 54.97 501,957
12/09/2013 55.04 55.6 54.97 55.33 417,617
12/06/2013 56 56.16 55.39 55.51 401,949
12/05/2013 55.25 55.59 54.875 55.5 608,888
12/04/2013 52.63 55.78 52.51 55.49 1,559,844
12/03/2013 52.73 53.37 52.71 53.03 396,552
12/02/2013 52.62 53.24 52.4 52.75 640,407
11/29/2013 53.3 53.35 52.5 52.58 309,431
11/27/2013 52.5 53.235 52.5 53.02 582,748
11/26/2013 53.03 53.24 52.39 52.46 364,056
11/25/2013 53.71 54.02 52.91 52.96 396,388
11/22/2013 54.17 54.2699 53.43 53.71 191,963
11/21/2013 53.77 54.26 53.5 54.07 284,855
11/20/2013 54.39 55.11 53.62 53.82 401,418
11/19/2013 54.16 54.4 53.55 54.36 500,684
11/18/2013 54.72 55.0399 54.13 54.33 319,213
11/15/2013 55.4 55.67 54.69 54.73 287,954
11/14/2013 55.5 56.17 55.2 55.44 257,363
11/13/2013 54.66 55.41 54.53 55.31 188,698
11/12/2013 54.98 55.09 54.13 54.79 332,779
11/11/2013 54.6 55.05 54.6 54.93 330,922
11/08/2013 54.83 54.9 53.6 54.68 408,948
11/07/2013 55.63 55.65 54.78 54.91 692,723
11/06/2013 56.29 56.61 55.94 56.32 467,612
11/05/2013 57.17 57.38 56.06 56.24 499,260
11/04/2013 57.35 57.68 56.745 57.47 655,073
11/01/2013 58.87 59.2 56.9 57.3 1,019,839
10/31/2013 61.02 61.41 59.935 60.31 612,067
10/30/2013 61 61.19 60.51 61.07 327,326
10/29/2013 61.05 61.05 60.46 60.83 296,713
10/28/2013 61.59 61.65 60.46 61.13 284,620
10/25/2013 60.39 61.45 60.06 61.39 268,130
10/24/2013 61.26 61.26 59.75 60.31 634,948
10/23/2013 61.1 61.4 60.72 61.36 322,647
10/22/2013 60.63 61.54 59.92 61.18 316,311
10/21/2013 60.86 60.86 59.92 60.57 202,932
10/18/2013 61.25 61.3978 60.44 60.71 225,840
10/17/2013 60.16 61.25 59.97 61.15 304,099
10/16/2013 59.31 60.3 59.31 60.24 241,290
10/15/2013 58.82 59.53 58.6 59.21 253,201
10/14/2013 59.03 59.64 58.77 59.04 331,436
10/11/2013 58.75 59.41 58.4 59.41 202,705
10/10/2013 57.95 58.99 57.67 58.98 306,844
10/09/2013 57.57 58.24 57.3 57.56 276,908
10/08/2013 57.62 58.04 57.31 57.57 297,480
10/07/2013 57.11 57.93 57.03 57.74 277,631
10/04/2013 57.6 58.02 56.97 57.32 251,893
10/03/2013 58.65 58.83 57.42 57.6 334,417
10/02/2013 58.62 58.92 57.97 58.76 325,488
10/01/2013 57.72 59.82 57.72 58.8 747,341
09/30/2013 58.79 59.534 57.5 57.75 596,874
09/27/2013 58.85 59.14 58.3 59.02 305,093
09/26/2013 58.7 59.26 58.52 58.98 180,756
09/25/2013 58.78 59.4 58.32 58.8 397,206
09/24/2013 58.99 59.13 58.57 58.76 397,582
09/23/2013 59.85 60.23 58.89 58.94 269,000
09/20/2013 60.61 60.76 59.7 59.97 690,556
09/19/2013 60.24 61.11 60.09 60.47 379,797
09/18/2013 58.47 60.66 57.764 60.25 616,439
09/17/2013 58.6 59.12 58.08 58.24 314,460
09/16/2013 59.67 59.82 58.14 58.46 778,341
09/13/2013 58.58 59.21 58.36 58.58 378,959
09/12/2013 59.45 59.92 58.56 58.64 440,218
09/11/2013 58.82 59.42 58.34 59.4 290,993
09/10/2013 59.03 59.2 58.2525 58.75 574,255
09/09/2013 57.79 59.02 57.07 59 398,994
09/06/2013 57.19 58.25 56.9 57.84 340,082
09/05/2013 57.45 57.75 56.82 56.86 189,676
09/04/2013 56.88 57.86 56.72 57.5 241,461
09/03/2013 58.05 58.07 56.24 56.81 823,708
08/30/2013 57.78 58.24 57.49 57.7 427,104
08/29/2013 57.66 57.91 57.33 57.68 215,590
08/28/2013 58.74 58.74 57.73 57.9 281,468
08/27/2013 58.74 59.27 58.39 58.6 206,800
08/26/2013 59.43 59.6 58.75 59.05 352,202
08/23/2013 58.5 59.31 58.01 59.27 666,145
08/22/2013 58.9 58.91 58.12 58.61 386,065
08/21/2013 58.27 59 57.365 58.73 520,790
08/20/2013 57.44 58.67 57.416 58.57 456,657
08/19/2013 57.39 57.63 56.91 57.32 470,764
08/16/2013 57.96 57.96 57.17 57.33 562,143
08/15/2013 57.98 58.64 57.38 58 449,005
08/14/2013 59.32 59.56 58.93 59.16 319,616
08/13/2013 60.51 60.52 59.17 59.25 329,994
08/12/2013 61.25 61.41 60.17 60.33 311,774
08/09/2013 61.55 61.86 60.79 61.55 304,463
08/08/2013 61.77 61.99 60.91 61.81 328,905
08/07/2013 62.02 62.33 61.44 61.61 218,688
08/06/2013 61.98 62.58 61.64 61.93 404,513
08/05/2013 62.08 62.54 61.64 61.93 348,377
08/02/2013 62.75 64.21 62 62.22 613,151
08/01/2013 64.21 64.43 63.252 63.94 735,757
07/31/2013 65.01 65.3 63.07 63.81 695,712
07/30/2013 65.33 65.58 64.31 64.6 331,001
07/29/2013 65.19 65.485 64.74 65.01 557,756
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?