HME: Historical Prices for HOME PPTYS INC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	45.14	45.77	44.45	44.96	463,000	44.96
20-Nov-09	44.05	44.97	44.01	44.62	381,000	44.62
19-Nov-09	44.57	44.69	44.18	44.33	599,100	44.33
18-Nov-09	44.72	45.35	44.42	45.21	444,500	45.21
17-Nov-09	44.43	45.19	44.24	44.50	603,200	44.50
16-Nov-09	44.38	45.32	44.19	44.85	656,100	44.85
13-Nov-09	43.25	44.24	43.25	44.06	376,200	44.06
12-Nov-09	43.23	43.84	43.14	43.23	730,100	43.23
11-Nov-09	43.09	43.60	42.50	43.49	733,500	43.49
10-Nov-09	42.03	43.00	41.88	42.66	674,200	42.66
9-Nov-09	40.88	42.48	40.68	42.44	1,165,400	42.44
9-Nov-09	$ 0.67 Dividend
6-Nov-09	39.94	41.38	39.13	41.00	813,300	40.33
5-Nov-09	39.47	40.48	39.03	40.37	712,400	39.71
4-Nov-09	39.14	39.81	38.88	38.91	898,200	38.27
3-Nov-09	38.34	39.26	38.20	39.04	559,300	38.40
2-Nov-09	39.26	39.49	37.83	38.90	647,400	38.26
30-Oct-09	38.80	39.84	38.51	39.18	892,900	38.54
29-Oct-09	38.11	39.44	38.06	39.27	749,500	38.63
28-Oct-09	39.49	40.24	37.55	37.66	567,400	37.04
27-Oct-09	39.94	40.34	39.28	39.35	441,400	38.71
26-Oct-09	40.32	41.18	39.74	39.86	351,400	39.21
23-Oct-09	40.60	40.67	39.85	40.16	249,500	39.50
22-Oct-09	39.73	40.52	39.20	40.43	452,400	39.77
21-Oct-09	40.77	41.80	39.77	39.85	525,600	39.20
20-Oct-09	41.90	42.10	40.57	40.74	469,200	40.07
19-Oct-09	42.04	42.66	41.80	41.98	432,200	41.29
16-Oct-09	42.22	42.49	41.73	41.95	391,500	41.26
15-Oct-09	42.91	43.17	42.50	42.57	235,500	41.87
14-Oct-09	42.94	43.50	42.27	43.27	343,100	42.56
13-Oct-09	43.02	43.19	41.90	42.31	244,400	41.62
12-Oct-09	43.22	43.56	42.80	43.00	163,500	42.30
9-Oct-09	42.65	43.15	42.32	43.09	236,500	42.39
8-Oct-09	42.47	43.13	42.46	42.75	370,300	42.05
7-Oct-09	42.02	42.49	41.31	41.98	253,900	41.29
6-Oct-09	42.93	43.39	41.61	42.15	292,300	41.46
5-Oct-09	41.21	42.73	41.13	42.64	323,700	41.94
2-Oct-09	41.00	42.64	40.78	41.00	494,700	40.33
1-Oct-09	42.77	42.88	41.33	41.50	603,000	40.82
30-Sep-09	42.79	44.19	40.95	43.09	926,600	42.39
29-Sep-09	42.86	43.54	42.10	42.45	369,900	41.76
28-Sep-09	41.31	43.04	41.06	42.99	413,000	42.29
25-Sep-09	40.93	41.63	40.46	41.00	510,400	40.33
24-Sep-09	41.60	41.94	40.03	41.31	702,000	40.63
23-Sep-09	42.63	43.13	41.36	41.43	467,600	40.75
22-Sep-09	42.45	42.73	41.97	42.67	351,700	41.97
21-Sep-09	42.35	42.59	41.50	41.85	282,500	41.17
18-Sep-09	42.73	42.89	41.53	42.00	512,500	41.31
17-Sep-09	43.25	44.89	42.26	42.41	326,700	41.72
16-Sep-09	41.48	43.53	41.11	43.47	494,800	42.76
15-Sep-09	40.48	41.65	39.66	41.17	298,900	40.50
14-Sep-09	38.51	40.30	38.08	40.26	268,500	39.60
11-Sep-09	38.97	39.13	38.12	38.84	293,400	38.21
10-Sep-09	38.03	39.06	37.50	39.00	526,000	38.36
9-Sep-09	37.43	38.32	37.35	38.05	616,100	37.43
8-Sep-09	37.22	38.06	36.90	37.85	391,100	37.23
4-Sep-09	36.50	36.83	36.10	36.67	427,400	36.07
3-Sep-09	36.70	36.89	36.20	36.70	512,300	36.10
2-Sep-09	36.51	36.98	36.04	36.34	640,000	35.75
1-Sep-09	37.83	38.30	36.61	36.74	1,038,600	36.14
31-Aug-09	37.43	38.36	37.43	37.97	1,184,300	37.35
28-Aug-09	38.38	38.51	37.51	37.82	624,800	37.20
27-Aug-09	38.24	38.45	37.41	38.00	637,700	37.38
26-Aug-09	38.51	38.53	37.67	38.38	528,700	37.75
25-Aug-09	38.90	39.13	38.39	38.51	1,283,000	37.88
24-Aug-09	39.40	39.79	38.67	38.71	386,800	38.08
21-Aug-09	38.70	40.72	38.69	39.17	443,900	38.53
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions