$74.96 +0.06 (%) Home Properties Inc - NYSE

May. 22, 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
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
3/10/201564.8865.5364.8165.02356,481
3/9/201565.1565.4464.5964.97415,282
3/6/201565.9865.9864.5764.66521,722
3/5/201566.8367.7666.7966.86277,546
3/4/201566.8067.2166.4366.58205,937
3/3/201567.2867.4566.6066.85353,089
3/2/201566.9568.1666.7367.44275,383
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center