Home Properties Inc $60.33

up +0.41


16/4/2014 06:40 PM  |  NYSE : HME  
Industries : Real Estate / Reit - Residential
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HME historical data

Date Open High Low Close Volume
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
3/3/201458.9859.4558.6359.32452,825
2/28/201458.2359.1658.1158.94406,822
2/27/201458.3858.7157.8958.28266,524
2/26/201458.5558.7658.1958.57254,887
2/25/201457.9658.6757.7358.33237,311
2/24/201458.1058.5957.7957.80288,354
2/21/201457.9458.4057.4858.04207,703
2/20/201458.4859.0257.7457.89190,563
2/19/201458.9159.1558.3658.45296,798
2/18/201458.3458.9858.2258.98293,374
2/14/201458.7158.8858.3058.36191,627
2/13/201458.5559.1158.4658.76399,214
2/12/201458.5858.7858.1458.62439,970
2/11/201458.5159.5057.9658.70634,726
2/10/201459.1760.0459.0559.62531,594
2/7/201456.1959.2154.4659.05788,414
2/6/201456.7557.5156.5757.42397,678
2/5/201456.0356.6955.8056.68794,277
2/4/201455.5756.2055.3156.03749,110
2/3/201455.9155.9855.1055.31938,784
1/31/201455.3056.0255.0955.75316,029
1/30/201455.0055.8454.9855.75494,964
1/29/201454.3354.9354.3254.51621,138
1/28/201453.9754.7453.9754.56494,808
1/27/201454.7955.0753.9453.97412,198
1/24/201455.3555.4354.6154.72375,552
1/23/201455.7556.0755.1555.38421,598
1/22/201456.2656.3955.7255.84352,185
1/21/201456.0556.2355.7756.09266,016
1/17/201455.8355.8855.4755.74480,263
1/16/201455.5956.0455.5955.71274,175
1/15/201455.8456.1955.6255.68403,580
1/14/201455.2755.7555.2255.71355,073
1/13/201454.9255.2054.4955.20457,917
1/10/201454.9755.3854.8855.07296,953
1/9/201454.8655.1954.2954.84206,962
1/8/201454.9355.3054.4554.87407,563
1/7/201454.7955.5054.5655.19264,651
1/6/201454.7854.9654.2454.71262,104
1/3/201454.2754.9554.1554.79178,570
1/2/201453.6254.5653.6054.16274,157
12/31/201354.2054.4453.5353.62348,100
12/30/201354.2254.3353.8854.25278,849
12/27/201353.6554.1753.2954.13307,304
12/26/201353.4853.9953.4053.65259,949
12/24/201353.0553.5852.8553.57178,419
12/23/201353.0653.6152.8853.20351,264
12/20/201352.5753.1652.4752.99565,877
12/19/201353.4553.7052.1652.71596,829
12/18/201353.3554.2352.9053.84451,167
12/17/201352.8053.6052.6753.57330,763
12/16/201353.1753.5152.7252.92289,010
12/13/201353.3953.9252.8153.03287,782
12/12/201353.4753.7453.1353.26254,118
12/11/201354.7355.1053.3653.36595,391
12/10/201354.5755.3054.5554.97501,957
12/9/201355.0455.6054.9755.33417,617
12/6/201356.0056.1655.3955.51401,949
12/5/201355.2555.5954.8855.50608,888
12/4/201352.6355.7852.5155.491,559,840
12/3/201352.7353.3752.7153.03396,552
12/2/201352.6253.2452.4052.75640,407
11/29/201353.3053.3552.5052.58309,431
11/27/201352.5053.2452.5053.02582,748
11/26/201353.0353.2452.3952.46364,056
11/25/201353.7154.0252.9152.96396,388
11/22/201354.1754.2753.4353.71191,963
11/21/201353.7754.2653.5054.07284,855
11/20/201354.3955.1153.6253.82401,418
Trading Center