Home Properties Inc (HME) Historical Stock Data
Historical Data
In the past 30 trading days, HME is up 0.05% a day on average. There have been 19 days where Home Properties Inc closed green and 11 days where HME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2015-10-07 | 75.25 | 75.24 | ↓$0.01 (-0.01%) | 75.22 | 75.26 | 9.42M |
| 2015-10-06 | 75.23 | 75.23 | ↑$0.00 (0.00%) | 75.21 | 75.24 | 1.33M |
| 2015-10-05 | 75.19 | 75.22 | ↑$0.03 (0.04%) | 75.19 | 75.25 | 0.98M |
| 2015-10-02 | 74.91 | 75.20 | ↑$0.29 (0.39%) | 74.84 | 75.22 | 3.73M |
| 2015-10-01 | 74.79 | 74.88 | ↑$0.09 (0.12%) | 74.73 | 74.95 | 669.57K |
| 2015-09-30 | 74.70 | 74.75 | ↑$0.05 (0.07%) | 74.50 | 74.88 | 1.16M |
| 2015-09-29 | 74.31 | 74.64 | ↑$0.33 (0.44%) | 74.05 | 74.69 | 0.92M |
| 2015-09-28 | 74.48 | 74.32 | ↓$0.16 (-0.21%) | 74.05 | 74.67 | 1.28M |
| 2015-09-25 | 74.68 | 74.50 | ↓$0.18 (-0.24%) | 74.46 | 74.71 | 0.99M |
| 2015-09-24 | 74.66 | 74.68 | ↑$0.02 (0.03%) | 74.60 | 74.74 | 743.94K |
| 2015-09-23 | 74.80 | 74.68 | ↓$0.12 (-0.16%) | 74.65 | 74.81 | 757.33K |
| 2015-09-22 | 74.67 | 74.77 | ↑$0.10 (0.13%) | 74.66 | 74.85 | 491.23K |
| 2015-09-21 | 74.66 | 74.85 | ↑$0.19 (0.25%) | 74.65 | 74.85 | 457.56K |
| 2015-09-18 | 74.55 | 74.66 | ↑$0.11 (0.15%) | 74.53 | 74.90 | 0.91M |
| 2015-09-17 | 74.74 | 74.74 | ↑$0.00 (0.00%) | 74.57 | 74.81 | 821.70K |
| 2015-09-16 | 74.74 | 74.71 | ↓$0.03 (-0.04%) | 74.65 | 74.80 | 577.94K |
| 2015-09-15 | 74.78 | 74.76 | ↓$0.02 (-0.03%) | 74.69 | 74.83 | 490.24K |
| 2015-09-14 | 74.75 | 74.74 | ↓$0.01 (-0.01%) | 74.61 | 74.84 | 606.60K |
| 2015-09-11 | 74.50 | 74.76 | ↑$0.26 (0.35%) | 74.46 | 74.87 | 515.14K |
| 2015-09-10 | 74.50 | 74.58 | ↑$0.08 (0.11%) | 74.36 | 74.68 | 480.87K |
| 2015-09-09 | 74.50 | 74.55 | ↑$0.05 (0.07%) | 74.41 | 74.64 | 829.37K |
| 2015-09-08 | 74.30 | 74.45 | ↑$0.15 (0.20%) | 74.29 | 74.52 | 360.66K |
| 2015-09-04 | 74.30 | 74.30 | ↑$0.00 (0.00%) | 74.20 | 74.35 | 710.17K |
| 2015-09-03 | 74.20 | 74.28 | ↑$0.08 (0.11%) | 74.03 | 74.35 | 406.57K |
| 2015-09-02 | 74.24 | 74.19 | ↓$0.05 (-0.07%) | 73.90 | 74.45 | 738.48K |
| 2015-09-01 | 74.21 | 74.07 | ↓$0.14 (-0.19%) | 74.01 | 74.38 | 0.91M |
| 2015-08-31 | 74.34 | 74.21 | ↓$0.13 (-0.17%) | 74.20 | 74.43 | 768.34K |
| 2015-08-28 | 74.37 | 74.28 | ↓$0.09 (-0.12%) | 73.12 | 74.50 | 1.17M |
| 2015-08-27 | 74.24 | 74.34 | ↑$0.10 (0.13%) | 73.87 | 74.55 | 462.05K |
| 2015-08-26 | 73.97 | 74.14 | ↑$0.17 (0.23%) | 73.80 | 74.28 | 706.62K |
Create an account or log in to view more rows.
$HME bear trap
$HME added!
$HME I hate this company.
$HME what time we going green?
$HME lfg!!! So much movement ! Buy n hodl!
$HME Waiting waiting waiting — you know for what !!! Announcement!!!
$HME TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$HME buy and hold and get rewarded
$HME fuck all u greedy bulls
$HME fuck all u greedy bulls