Home Properties Inc $65.56

down -0.49


25/7/2014 04:02 PM  |  NYSE : HME  
Industries : Real Estate / Reit - Residential
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HME historical data

Date Open High Low Close Volume
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
5/29/201461.8562.0861.6461.99128,820
5/28/201461.9761.9861.2661.82173,134
5/27/201461.4562.1061.4562.03197,533
5/23/201461.0461.5260.9861.46153,583
5/22/201461.0761.4860.8460.91199,266
5/21/201462.3162.4161.1561.17255,065
5/20/201462.1362.4561.9162.14383,728
5/19/201462.5262.5462.0362.19257,357
5/16/201461.7962.5861.5962.54170,307
5/15/201461.7361.9261.2361.84261,343
5/14/201461.5061.9561.1661.80264,089
5/13/201462.0262.5661.3461.55204,621
5/12/201462.5062.6762.0262.10236,368
5/9/201462.1362.5062.0562.49266,539
5/8/201462.3662.7361.7562.13289,612
5/7/201462.3563.0062.2662.96252,603
5/6/201462.0062.5261.6662.24300,336
5/5/201461.3162.3561.3162.34192,567
5/2/201460.0161.7760.0161.58485,421
5/1/201461.7662.0460.8961.94547,156
4/30/201461.3061.6960.9461.60235,556
4/29/201461.4761.7161.2161.38245,098
4/28/201460.8061.4560.8061.34189,734
4/25/201460.5460.9860.2360.64188,893
4/24/201460.4060.7460.0560.62259,123
4/23/201460.5260.6060.1260.34348,911
4/22/201460.4360.5559.6560.49143,451
4/21/201459.6860.4159.5660.40148,999
4/17/201460.0960.1159.3859.68148,580
4/16/201460.1360.4659.8060.33197,500
4/15/201459.3859.9959.1359.92310,104
4/14/201459.3859.6059.1359.42141,322
4/11/201459.9060.4959.1559.18255,725
4/10/201460.2460.5759.8960.31312,577
4/9/201460.6260.7759.9460.13195,998
4/8/201460.1360.6359.9860.53156,294
4/7/201459.8660.6159.8660.04248,056
4/4/201460.4060.4059.7259.96264,039
4/3/201460.4660.4659.9560.05309,726
4/2/201459.9460.5059.8160.40223,889
4/1/201460.2860.2859.6860.14300,833
3/31/201459.9460.5859.3660.12285,139
3/28/201459.7560.1459.5859.70181,290
3/27/201459.2659.6158.9159.56360,469
3/26/201460.5160.5959.2859.29324,588
3/25/201460.1960.9660.0660.88245,622
3/24/201460.5560.6159.4259.98239,572
3/21/201459.8760.6659.8760.21470,309
3/20/201459.1559.7858.6759.76248,383
3/19/201461.0961.8459.0959.18422,936
3/18/201461.3761.7660.9461.06545,305
3/17/201461.0861.6260.9661.39355,339
3/14/201460.3461.0560.3461.02344,407
3/13/201460.5160.7460.0060.26314,449
3/12/201460.1560.6259.7760.61528,670
3/11/201459.8860.5059.7660.49209,690
3/10/201460.2660.4559.4359.73360,466
3/7/201459.8860.4659.2960.43373,421
3/6/201460.7960.8159.9660.06737,091
3/5/201460.3460.8160.1360.66387,203
3/4/201459.5060.5559.4760.46455,228
Trading Center