$73.70 +0.30 (%) Home Properties Inc - NYSE

Jul. 31, 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
7/31/201573.7573.7573.4773.70461,786
7/30/201573.4073.6073.3473.40289,218
7/29/201573.3473.6673.3373.44397,112
7/28/201572.9273.5172.8373.45553,938
7/27/201572.9473.1272.8172.87480,669
7/24/201573.3073.3072.8772.91622,921
7/23/201573.3973.3972.8073.101,890,974
7/22/201573.4073.4973.1273.18454,729
7/21/201573.4573.6373.2873.28536,865
7/20/201573.2173.4973.1773.45735,570
7/17/201573.4273.5173.2473.44349,970
7/16/201573.1773.4773.0473.451,155,049
7/15/201573.0073.0772.7472.991,011,981
7/14/201573.0573.3472.9072.96820,045
7/13/201573.2473.2572.6173.091,049,324
7/10/201573.2873.3472.9573.031,189,363
7/9/201573.3873.3973.1573.171,091,745
7/8/201573.2773.3973.1173.211,108,721
7/7/201573.4773.5573.2673.391,108,249
7/6/201573.1173.4573.1173.41799,750
7/2/201573.3873.4473.1673.261,498,845
7/1/201573.1073.4073.0073.211,639,697
6/30/201573.3673.4372.9773.051,701,363
6/29/201573.4673.6472.9772.971,496,238
6/26/201573.5973.7373.4273.441,915,769
6/25/201573.4073.7373.3073.571,532,721
6/24/201573.5673.7673.3373.402,948,464
6/23/201573.9174.2573.4773.582,840,895
6/22/201574.7574.8073.9374.013,293,047
6/19/201573.2473.3572.5872.73674,652
6/18/201572.8273.8972.3773.35770,045
6/17/201572.3372.6371.8372.501,250,974
6/16/201572.2472.6571.9572.27616,534
6/15/201572.4272.4771.8672.06683,063
6/12/201573.0273.1272.3672.44432,811
6/11/201573.3273.6373.0673.10479,214
6/10/201572.5373.2472.1472.78748,403
6/9/201573.3073.8972.3672.52623,874
6/8/201573.6674.1372.8973.51500,822
6/5/201572.8874.2471.9173.66648,888
6/4/201573.3774.0973.1373.48484,629
6/3/201574.0474.4973.2773.61375,477
6/2/201574.9675.1374.0274.15426,704
6/1/201575.0075.7074.1475.34538,682
5/29/201574.6274.8874.0874.32707,684
5/28/201575.3775.7974.2474.53466,323
5/27/201574.6275.3374.5675.22266,651
5/26/201574.8975.2474.2174.59311,070
5/22/201574.5975.3174.3974.96395,243
5/21/201574.8875.2974.6874.90477,644
5/20/201575.3575.7374.8074.95675,963
5/19/201575.8475.8475.0475.16498,738
5/18/201576.6377.0575.8475.90342,421
5/15/201576.4777.5376.4577.14365,078
5/14/201575.0876.6374.7676.56359,550
5/13/201576.2676.8474.4974.69396,649
5/12/201574.5976.0873.4075.96495,384
5/11/201575.5875.7874.2274.88636,217
5/8/201575.9777.1075.6675.79532,104
5/7/201575.2777.0274.7976.04973,486
5/6/201573.5075.4073.0375.15981,250
5/5/201574.2274.4372.5073.38937,168
5/4/201574.9275.0074.1874.46587,504
5/1/201574.5274.9973.1074.71791,883
4/30/201573.1673.7372.0973.561,091,058
4/29/201574.5274.8873.6073.891,200,577
4/28/201573.9975.4172.9975.361,208,161
4/27/201572.0074.5871.5074.261,949,095
4/24/201568.9069.3268.6668.91188,107
4/23/201568.3968.9868.2468.87199,432
4/22/201568.0468.8167.6168.48519,922
4/21/201567.9568.1167.6167.80246,786
4/20/201567.0367.6066.8567.53356,484
4/17/201567.0167.4766.5366.96356,492
4/16/201566.9167.6166.5667.27265,797
4/15/201567.8668.2966.7766.99339,420
4/14/201567.4668.0867.4667.86153,396
4/13/201567.4467.9867.2067.20182,504
4/10/201567.8968.5767.5367.68513,729
4/9/201569.1769.2467.0967.29337,402
4/8/201568.6669.0168.5768.87353,250
4/7/201570.1870.2868.6568.74663,593
4/6/201570.1870.7069.7470.57324,287
4/2/201569.2670.1568.7269.97229,166
4/1/201569.6169.9968.8469.15454,113
3/31/201569.7670.1069.1369.29234,134
3/30/201569.1670.0168.9269.83216,602
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!