$68.92 -0.14 (%) Home Properties Inc - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HME historical data

Date Open High Low Close Volume
3/27/201569.2469.6668.7268.92241,493
3/26/201568.8769.5168.6269.06232,932
3/25/201570.4671.0569.1569.25251,560
3/24/201571.1071.5470.4870.56333,196
3/23/201571.5972.2271.2071.32357,251
3/20/201570.3671.9469.9371.89833,151
3/19/201569.3970.0669.2069.80640,114
3/18/201568.2470.0767.7569.70674,338
3/17/201568.2368.5367.9068.21316,789
3/16/201567.0568.2766.8868.18458,726
3/13/201566.5667.0466.1566.80558,447
3/12/201565.3166.5864.8966.42781,256
3/11/201565.0365.2764.7864.81487,176
3/10/201564.8865.5364.8165.02356,481
3/9/201565.1565.4464.5964.97415,282
3/6/201565.9865.9864.5764.66521,722
3/5/201566.8367.7666.7966.86277,546
3/4/201566.8067.2166.4366.58205,937
3/3/201567.2867.4566.6066.85353,089
3/2/201566.9568.1666.7367.44275,383
2/27/201566.4166.8365.8366.77282,874
2/26/201567.3467.3566.3266.37354,740
2/25/201567.2868.3167.2867.48262,897
2/24/201568.6268.8766.8267.28472,580
2/23/201568.6569.1868.3369.05331,696
2/20/201567.4568.7367.2868.56484,427
2/19/201568.3868.5567.1867.32291,934
2/18/201567.8068.7467.0868.62408,533
2/17/201567.6668.5267.4367.70347,225
2/13/201568.6668.7467.7467.76564,626
2/12/201567.8468.7467.3968.72295,524
2/11/201568.7969.2667.7868.19296,945
2/10/201568.7869.0067.8268.84375,001
2/9/201569.7970.3669.0369.06375,719
2/6/201572.6872.6869.1469.67846,270
2/5/201572.5972.8472.1072.72509,596
2/4/201571.9072.4571.3972.24546,833
2/3/201570.7972.0470.4672.00669,323
2/2/201570.5171.2169.2871.03630,110
1/30/201572.2972.2970.4370.50466,982
1/29/201572.8273.0371.8872.38224,187
1/28/201573.2973.9872.6972.78198,091
1/27/201573.2173.6272.9073.00212,639
1/26/201572.6473.3172.3373.25499,200
1/23/201573.2173.3572.1572.57272,525
1/22/201571.8673.1171.4073.10255,537
1/21/201571.8872.1671.5471.59204,205
1/20/201572.8573.1571.5671.90397,920
1/16/201571.7372.7271.5172.65403,238
1/15/201571.2971.7071.1271.63282,167
1/14/201570.2071.4270.2071.23300,458
1/13/201570.3370.5969.8670.51391,761
1/12/201569.5370.5969.4670.22429,069
1/9/201569.2469.9868.6669.39437,753
1/8/201568.8269.1668.4368.95215,434
1/7/201568.4069.0567.9568.82402,630
1/6/201567.2268.4567.1167.99592,489
1/5/201566.2967.4765.9766.91380,756
1/2/201565.8766.6065.5566.59311,860
12/31/201466.9167.4865.6065.60179,018
12/30/201466.9067.3566.6266.83183,139
12/29/201466.6467.4366.6467.02402,927
12/26/201466.6467.0266.4866.62109,269
12/24/201466.6267.3266.3266.47117,106
12/23/201467.3667.3666.3866.90239,878
12/22/201465.9967.0565.6167.02252,500
12/19/201465.9366.5165.7166.01720,125
12/18/201466.1566.6265.6966.04486,605
12/17/201464.3966.0364.0766.01400,776
12/16/201464.0864.7163.4564.39607,305
12/15/201464.8565.0263.7863.96263,856
12/12/201465.0965.6064.6864.71246,864
12/11/201465.3565.5664.9365.51212,372
12/10/201465.1765.4564.7965.25296,335
12/9/201464.9865.6764.8465.32324,478
12/8/201464.6365.8564.4765.33200,690
12/5/201465.3765.3764.5864.83209,256
12/4/201465.0365.6164.7765.58293,276
12/3/201464.6965.1264.4465.08246,747
12/2/201464.4665.0063.7864.77205,613
12/1/201465.1265.2564.5064.60340,304
11/28/201464.9365.8964.7565.19161,171
11/26/201464.7165.5264.6965.24257,915
11/25/201464.2964.8764.0064.65429,147
11/24/201463.6464.3763.6464.34285,708
11/21/201463.4863.8663.0363.85268,583
11/20/201462.3163.0462.0763.04211,400
11/19/201462.8863.0562.1262.25338,980
11/18/201463.1863.3562.9063.12476,596
11/17/201462.6863.4062.5563.12529,186
11/14/201463.4063.7962.7062.73176,915
11/13/201463.4463.9563.0463.55174,596
11/12/201463.5963.9963.0163.30217,692
11/11/201463.6963.9263.3463.65211,522
11/10/201463.1163.9362.9563.81246,099
11/7/201463.3363.6762.7363.27304,787
11/6/201463.8964.3663.0463.19252,811
11/5/201465.2465.4364.0664.41211,136
11/4/201465.1265.2364.4765.14242,131
11/3/201464.7065.3364.5265.20415,509
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center