$66.77 +0.40 (%) Home Properties Inc - NYSE

Feb. 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
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
10/31/201464.2964.6163.6564.31470,604
10/30/201463.5864.1363.2863.98229,464
10/29/201463.3963.8963.1663.71279,399
10/28/201463.3563.5263.0663.50172,538
10/27/201463.2363.6863.0263.36272,457
10/24/201463.6963.8862.8763.20221,720
10/23/201463.6863.9963.3663.70255,300
10/22/201463.4263.9063.1063.32193,291
10/21/201462.6463.4562.3363.38352,480
10/20/201461.4562.5961.1762.55243,619
10/17/201461.7761.9660.8561.44380,146
10/16/201461.3061.7060.6161.36543,874
10/15/201462.0062.8561.4661.72973,751
10/14/201461.1162.4760.9262.42361,227
10/13/201460.6761.3660.4160.92228,431
10/10/201460.5361.2360.3760.51286,592
10/9/201460.3461.0560.0860.36258,395
10/8/201459.1860.3759.1460.34216,490
10/7/201459.4259.8459.0059.03255,846
10/6/201459.1159.7858.9059.60323,347
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center