$63.22 +0.67 (%) Home Properties Inc - NYSE

Oct. 21, 2014 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HME historical data

Date Open High Low Close Volume
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
10/3/201459.0159.1658.5959.08204,360
10/2/201458.8859.1658.1758.76351,225
10/1/201458.2458.7758.1358.72667,830
9/30/201458.3458.8358.0958.24373,405
9/29/201458.2058.5557.9358.46318,341
9/26/201457.7358.5257.4058.40222,980
9/25/201457.8558.0357.3057.77319,720
9/24/201458.1258.6657.7157.81442,644
9/23/201458.5758.8858.2358.24466,136
9/22/201459.0059.4058.5458.57350,028
9/19/201459.1959.7058.9959.09694,124
9/18/201460.1060.3859.1359.17235,658
9/17/201460.4660.9860.0460.08251,966
9/16/201459.8160.5659.7760.33299,869
9/15/201459.9360.4859.6659.83326,076
9/12/201461.8961.8959.6659.92290,649
9/11/201461.7862.2661.6562.12199,329
9/10/201463.0763.0761.8361.86312,743
9/9/201463.5663.6563.1263.31414,941
9/8/201464.1264.3263.4963.64559,368
9/5/201463.6764.3063.6764.05567,425
9/4/201463.8764.2763.2563.54278,471
9/3/201464.0164.2763.7063.94276,694
9/2/201463.9564.3663.6764.00345,727
8/29/201463.9464.3863.8264.22205,946
8/28/201463.9164.3563.5863.86170,514
8/27/201463.7564.1963.5164.07454,181
8/26/201463.2863.7463.1963.68540,026
8/25/201463.4463.5162.7463.25416,855
8/22/201463.9364.0363.1263.30133,913
8/21/201464.3064.4963.8363.91296,665
8/20/201463.9064.2463.4664.11312,976
8/19/201463.8764.0963.4463.88237,190
8/18/201463.5663.8063.2863.63342,473
8/15/201463.2463.4362.8563.15292,965
8/14/201463.7363.9163.0063.14259,761
8/13/201463.1363.9263.1363.66479,621
8/12/201463.2663.6462.9363.10249,714
8/11/201463.6363.8163.1363.34203,698
8/8/201463.9364.2463.4164.06192,669
8/7/201463.7564.1663.5263.67206,473
8/6/201463.8664.3263.6763.68183,708
8/5/201464.3764.8263.8964.21420,929
8/4/201463.9464.7363.5964.67276,561
8/1/201463.0864.8363.0563.88612,576
7/31/201466.0866.4165.6765.79582,401
7/30/201465.8666.7465.6366.69331,736
7/29/201465.9666.1165.4165.93226,885
7/28/201465.5766.2265.2265.91170,891
7/25/201465.9966.2665.4865.56276,438
7/24/201466.2166.4565.8666.05207,370
7/23/201465.6366.2965.4266.21250,017
7/22/201465.3865.7065.2465.50159,388
7/21/201465.2465.3464.8065.17176,443
7/18/201465.2265.6065.1365.34149,525
7/17/201464.9965.6364.6065.20380,708
7/16/201465.0065.1264.4665.07312,183
7/15/201464.6565.0064.3164.84176,530
7/14/201464.4964.7664.0464.72191,630
7/11/201464.3364.5764.0864.41140,341
7/10/201463.7964.7063.5364.20485,579
7/9/201464.1864.4063.5964.23161,833
7/8/201463.8264.2563.3664.03256,195
7/7/201463.4263.9663.2363.72193,166
7/3/201464.0964.0963.2963.50154,152
7/2/201464.2264.2263.5564.16163,430
7/1/201463.9564.4863.5864.29337,942
6/30/201463.9564.0463.3363.96328,659
6/27/201463.6563.9763.4063.93352,919
6/26/201463.2263.7863.0763.78233,861
6/25/201462.9263.2962.3863.25176,454
6/24/201462.6662.9962.6662.68190,290
6/23/201463.1963.4462.7162.78267,373
6/20/201462.9563.7662.7163.27488,087
6/19/201462.3263.0962.1663.06276,056
6/18/201461.7362.6961.5062.34257,311
6/17/201461.1661.8660.8961.76345,488
6/16/201461.3461.8261.0661.17159,570
6/13/201461.3361.8060.7361.55166,505
6/12/201461.0761.4960.5661.20247,189
6/11/201461.3561.5760.9161.28179,563
6/10/201461.3661.5460.7161.40217,747
6/9/201462.3562.6961.2761.41189,905
6/6/201462.8562.8562.3362.38392,013
6/5/201462.3262.8662.1662.85634,618
6/4/201462.4062.5962.2762.38207,378
6/3/201462.2862.7162.1862.67192,692
6/2/201462.1862.6462.1762.59172,153
5/30/201461.9862.3961.8462.18188,956
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center