HOME RETAIL GROUP $9.11

down -0.09


22/5/2013 04:22 PM  |  OTC : HMRTY  |  Industries : Retail Trade / Department Stores
Type:

HMRTY historical data

Date Open High Low Close Volume
5/22/2013 9.31 9.31 9.11 9.11 182
5/21/2013 9.24 9.41 9.24 9.32 77
5/20/2013 9.44 9.45 9.36 9.38 140
5/17/2013 9.28 9.31 9.21 9.23 40
5/16/2013 9.35 9.40 9.21 9.21 211
5/15/2013 9.04 9.14 9.04 9.09 267
5/14/2013 8.91 9.05 8.91 8.92 78
5/13/2013 8.94 9.02 8.92 8.94 149
5/10/2013 8.95 9.02 8.94 9.02 151
5/9/2013 8.97 9.05 8.96 8.97 156
5/8/2013 8.55 8.81 8.55 8.74 167
5/7/2013 8.29 8.39 8.16 8.22 142
5/6/2013 8.65 8.68 8.61 8.62 283
5/3/2013 8.65 8.65 8.60 8.61 610
5/2/2013 8.70 8.92 8.70 8.86 136
5/1/2013 9.01 9.06 8.84 8.84 219
4/30/2013 9.68 9.69 9.60 9.60 227
4/29/2013 9.79 9.90 9.76 9.84 233
4/26/2013 9.78 9.79 9.69 9.72 134
4/25/2013 9.78 9.82 9.70 9.71 314
4/24/2013 9.67 9.75 9.67 9.69 128
4/23/2013 9.39 9.58 9.39 9.55 254
4/22/2013 9.26 9.35 9.19 9.31 180
4/19/2013 9.28 9.31 9.19 9.24 201
4/18/2013 9.14 9.14 9.04 9.08 154
4/17/2013 9.26 9.33 9.21 9.31 357
4/16/2013 9.38 9.40 9.18 9.31 79
4/15/2013 9.50 9.50 9.29 9.32 85
4/12/2013 9.67 9.69 9.55 9.55 116
4/11/2013 9.60 9.60 9.44 9.44 381
4/10/2013 9.28 9.38 9.24 9.28 139
4/9/2013 9.13 9.19 9.07 9.18 108
4/8/2013 9.14 9.15 9.04 9.08 160
4/5/2013 8.93 9.09 8.90 9.06 199
4/4/2013 9.10 9.19 9.08 9.13 257
4/3/2013 9.31 9.35 9.19 9.19 230
4/2/2013 9.40 9.54 9.33 9.38 335
4/1/2013 9.32 9.40 9.32 9.40 162
3/28/2013 9.45 9.49 9.34 9.36 335
3/27/2013 9.34 9.52 9.34 9.49 391
3/26/2013 9.54 9.64 9.50 9.53 480
3/25/2013 9.62 9.68 9.46 9.54 675
3/22/2013 9.57 9.66 9.57 9.58 206
3/21/2013 9.18 9.37 9.18 9.29 322
3/20/2013 9.62 9.63 9.49 9.56 324
3/19/2013 9.50 9.52 9.24 9.31 393
3/18/2013 9.33 9.48 9.32 9.33 206
3/15/2013 9.17 9.47 9.17 9.26 271
3/14/2013 8.78 8.98 8.78 8.90 557
3/13/2013 7.78 7.87 7.73 7.82 875
3/12/2013 7.64 7.65 7.54 7.64 329
3/11/2013 7.62 7.69 7.57 7.64 197
3/8/2013 7.65 7.69 7.58 7.62 561
3/7/2013 7.65 7.65 7.58 7.59 108
3/6/2013 7.85 7.87 7.77 7.80 229
3/5/2013 7.57 7.69 7.54 7.64 314
3/4/2013 7.23 7.33 7.23 7.30 220
3/1/2013 7.50 7.57 7.48 7.50 356
2/28/2013 7.54 7.69 7.53 7.63 344
2/27/2013 7.48 7.62 7.47 7.56 313
2/26/2013 7.52 7.54 7.46 7.52 461
2/25/2013 7.71 7.76 7.41 7.41 452
2/22/2013 7.69 7.72 7.64 7.71 306
2/21/2013 7.83 7.88 7.80 7.81 323
2/20/2013 8.15 8.15 7.96 7.96 291
2/19/2013 8.13 8.17 8.01 8.03 385
2/15/2013 7.88 7.93 7.83 7.85 324
2/14/2013 7.81 7.91 7.81 7.87 1200
2/13/2013 7.95 7.97 7.91 7.92 422
2/12/2013 7.81 7.93 7.81 7.90 135
2/11/2013 7.96 8.01 7.88 7.93 184
2/8/2013 8.00 8.10 8.00 8.02 133
2/7/2013 7.95 8.03 7.92 7.97 384
2/6/2013 7.73 7.81 7.68 7.79 187
2/5/2013 7.68 7.72 7.65 7.69 178
2/4/2013 7.77 7.82 7.73 7.74 202
2/1/2013 7.72 7.83 7.69 7.83 467
1/31/2013 7.51 7.56 7.43 7.50 1306
1/30/2013 7.69 7.73 7.62 7.65 108
1/29/2013 7.78 7.91 7.78 7.89 1303
1/28/2013 7.76 7.80 7.71 7.71 376
1/25/2013 8.34 8.41 8.32 8.38 302
1/24/2013 8.33 8.43 8.30 8.30 438
1/23/2013 8.17 8.29 8.14 8.23 756
1/22/2013 8.22 8.32 8.18 8.18 342
1/18/2013 8.54 8.57 8.45 8.45 110
1/17/2013 8.57 8.76 8.54 8.65 181
1/16/2013 7.65 7.71 7.61 7.63 566
1/15/2013 7.83 7.92 7.80 7.83 264
1/14/2013 7.96 7.96 7.81 7.88 336
1/11/2013 7.90 7.97 7.86 7.94 276
1/10/2013 7.77 7.85 7.73 7.80 192
1/9/2013 7.86 7.97 7.85 7.87 382
1/8/2013 7.90 7.91 7.80 7.90 329
1/7/2013 8.02 8.02 7.88 7.94 506
1/4/2013 8.18 8.22 8.06 8.14 395
1/3/2013 8.25 8.27 8.15 8.15 195
1/2/2013 8.37 8.37 8.21 8.23 170
12/31/2012 7.98 8.25 7.97 8.21 1219
12/28/2012 7.99 8.07 7.98 7.99 1048
Marketplace
Trading Center