HME Historical Prices | Home Properties, Inc. Common St Stock

Dow

0.08% Nasdaq

0.11%

Home Properties Inc. (HME)

-NYSE

63.95 1.68(2.56%) May 23, 4:04PM EDT|After Hours : 63.95 0.00 (0.00%) May 23, 4:04PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	65.25	65.30	63.29	63.95	1,123,300	63.95
May 22, 2013	67.43	67.62	65.28	65.63	271,200	65.63
May 21, 2013	66.66	67.79	66.66	67.43	320,000	67.43
May 20, 2013	66.52	66.95	66.41	66.73	336,200	66.73
May 17, 2013	66.57	66.90	66.32	66.52	308,000	66.52
May 16, 2013	65.96	66.75	65.54	66.30	369,900	66.30
May 15, 2013	65.73	66.10	65.32	66.10	349,800	66.10
May 14, 2013	65.67	66.00	65.56	65.76	314,600	65.76
May 13, 2013	64.74	65.68	64.74	65.53	264,100	65.53
May 10, 2013	64.51	65.05	64.39	65.05	280,800	65.05
May 10, 2013	0.70 Dividend
May 9, 2013	65.30	65.54	65.07	65.22	291,100	64.52
May 8, 2013	65.17	65.68	64.76	65.26	255,000	64.56
May 7, 2013	63.98	65.30	63.88	65.14	285,400	64.44
May 6, 2013	63.71	63.98	63.00	63.91	349,100	63.22
May 3, 2013	65.00	65.00	63.53	63.80	370,300	63.12
May 2, 2013	64.08	64.49	63.82	64.22	367,900	63.53
May 1, 2013	64.46	64.75	63.61	63.76	507,000	63.08
Apr 30, 2013	64.48	64.80	64.17	64.46	537,300	63.77
Apr 29, 2013	64.39	64.60	64.18	64.48	309,500	63.79
Apr 26, 2013	65.11	65.21	64.09	64.17	352,400	63.48
Apr 25, 2013	65.56	65.75	64.60	65.05	182,300	64.35
Apr 24, 2013	65.59	65.74	65.08	65.33	280,300	64.63
Apr 23, 2013	65.68	65.74	64.90	65.50	290,200	64.80
Apr 22, 2013	66.00	66.00	65.23	65.48	177,400	64.78
Apr 19, 2013	65.49	65.93	65.10	65.89	143,800	65.18
Apr 18, 2013	65.45	65.92	65.04	65.29	250,600	64.59
Apr 17, 2013	65.46	65.70	64.80	65.36	288,700	64.66
Apr 16, 2013	65.45	66.00	64.99	65.85	187,600	65.14
Apr 15, 2013	65.97	66.36	65.16	65.22	394,900	64.52
Apr 12, 2013	65.54	66.02	65.21	66.01	195,400	65.30
Apr 11, 2013	64.80	65.80	64.80	65.65	210,200	64.95
Apr 10, 2013	65.26	65.36	64.78	64.98	329,400	64.28
Apr 9, 2013	65.76	66.18	64.41	64.95	485,000	64.25
Apr 8, 2013	65.48	65.91	65.07	65.79	940,800	65.08
Apr 5, 2013	64.48	65.64	64.26	65.49	566,900	64.79
Apr 4, 2013	63.61	65.00	63.50	64.95	304,300	64.25
Apr 3, 2013	63.95	64.11	63.34	63.51	208,500	62.83
Apr 2, 2013	63.58	63.95	63.49	63.79	387,400	63.11
Apr 1, 2013	63.45	63.69	62.89	63.24	615,700	62.56
Mar 28, 2013	63.56	63.93	63.34	63.42	316,600	62.74
Mar 27, 2013	63.70	64.25	63.44	63.50	311,500	62.82
Mar 26, 2013	63.41	63.96	63.31	63.88	294,600	63.19
Mar 25, 2013	63.41	63.81	63.02	63.19	293,200	62.51
Mar 22, 2013	63.56	64.09	63.04	63.28	313,200	62.60
Mar 21, 2013	63.36	64.13	63.25	63.27	231,100	62.59
Mar 20, 2013	63.71	64.08	63.29	63.57	223,700	62.89
Mar 19, 2013	64.04	64.27	63.25	63.60	361,300	62.92
Mar 18, 2013	63.80	64.30	63.45	63.88	403,700	63.19
Mar 15, 2013	63.31	64.07	63.21	63.93	505,600	63.24
Mar 14, 2013	63.18	63.65	63.14	63.39	391,300	62.71
Mar 13, 2013	63.57	63.60	63.04	63.21	218,000	62.53
Mar 12, 2013	63.56	63.78	63.25	63.36	407,100	62.68
Mar 11, 2013	63.76	63.98	63.16	63.57	427,500	62.89
Mar 8, 2013	63.62	63.85	63.03	63.77	365,700	63.09
Mar 7, 2013	63.55	63.79	63.38	63.60	566,400	62.92
Mar 6, 2013	63.63	63.63	63.00	63.56	334,200	62.88
Mar 5, 2013	62.86	63.67	62.53	63.57	454,400	62.89
Mar 4, 2013	62.15	62.75	61.85	62.61	482,000	61.94
Mar 1, 2013	62.31	62.74	61.45	62.22	490,400	61.55
Feb 28, 2013	63.29	63.45	62.40	62.42	570,400	61.75
Feb 27, 2013	63.07	63.60	62.94	63.25	326,900	62.57
Feb 26, 2013	63.20	63.49	63.02	63.10	599,900	62.42
Feb 25, 2013	63.38	63.40	62.82	62.94	1,100,400	62.26
Feb 22, 2013	62.65	63.24	62.39	63.24	602,800	62.56
Feb 21, 2013	62.86	63.00	62.19	62.31	327,000	61.64
Feb 20, 2013	62.84	63.55	62.78	62.81	418,600	62.14
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On HME

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Home Properties Inc. (HME)