HOME PROPERTIES Historical Stock Price

Below is the stock price history for Home Properties HME. Data is recorded each day for the historical open, high, low, close and volume. The Home Properties stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Home Properties Historical Stock Price

DateOpenHighLowCloseVolume
2015-10-07 75.13 75.25 75.13 75.24 406,118
2015-10-06 75.22 75.235 75.21 75.23 107,379
2015-10-05 75.20 75.23 75.20 75.22 67,195
2015-10-02 74.93 75.22 74.89 75.19 149,715
2015-10-01 74.79 74.93 74.755 74.90 47,581
2015-09-30 74.57 74.85 74.51 74.76 57,435
2015-09-29 74.20 74.65 74.07 74.64 75,491
2015-09-28 74.49 74.65 74.06 74.37 76,485
2015-09-25 74.66 74.71 74.46 74.53 137,348
2015-09-24 74.67 74.705 74.60 74.67 87,683
2015-09-23 74.74 74.79 74.67 74.70 67,600
2015-09-22 74.73 74.84 74.70 74.84 68,351
2015-09-21 74.74 74.81 74.66 74.69 46,467
2015-09-18 74.65 74.90 74.65 74.66 85,052
2015-09-17 74.71 74.81 74.58 74.73 94,896
2015-09-16 74.76 74.79 74.66 74.69 43,250
2015-09-15 74.74 74.83 74.71 74.74 53,349
2015-09-14 74.74 74.83 74.68 74.76 33,933
2015-09-11 74.49 74.80 74.49 74.80 26,507
2015-09-10 74.41 74.67 74.41 74.54 29,955
2015-09-09 74.54 74.58 74.53 74.58 78,887
2015-09-08 74.30 74.50 74.30 74.47 22,598
2015-09-04 74.11 74.35 74.11 74.30 49,689
2015-09-03 74.14 74.35 74.05 74.32 40,355
2015-09-02 74.24 74.45 73.90 74.15 56,554
2015-09-01 74.25 74.36 74.02 74.21 47,668
2015-08-31 74.26 74.39 74.22 74.27 55,546
2015-08-28 74.36 74.49 74.26 74.27 83,271
2015-08-27 74.10 74.55 74.09 74.34 43,913
2015-08-26 74.23 74.24 73.80 74.19 29,802

» More Home Properties Stock Price History

To see other companies like Home Properties (HME), view our stock market today for news, and other data.