| HOME PROPERTIES, Inc. Add to My Watchlist | (NYSE: HME) |
| HOME PROPERTIE | 43.65 | -0.12 (-0.27%) | 570,827 |
| Historical Data for HME |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 44.28 | 44.28 | 43.24 | 570,827 | 43.65 | -0.12 -0.27% |
| 02/08/10 | 44.56 | 44.75 | 43.58 | 683,321 | 43.77 | -1.03 -2.30% |
| 02/05/10 | 44.42 | 44.86 | 43.77 | 1,123,166 | 44.80 | +0.55 +1.24% |
| 02/04/10 | 44.67 | 45.03 | 44.04 | 693,996 | 44.25 | -0.96 -2.12% |
| 02/03/10 | 45.63 | 45.63 | 44.51 | 281,643 | 45.21 | -0.52 -1.14% |
| 02/02/10 | 44.91 | 45.88 | 44.40 | 478,297 | 45.73 | +1.06 +2.38% |
| 02/01/10 | 44.61 | 44.99 | 44.32 | 318,015 | 44.67 | +0.33 +0.76% |
| 01/29/10 | 44.36 | 45.19 | 44.04 | 476,844 | 44.33 | +0.17 +0.38% |
| 01/28/10 | 44.85 | 44.85 | 43.50 | 303,648 | 44.16 | -0.44 -0.99% |
| 01/27/10 | 43.63 | 44.61 | 43.42 | 603,503 | 44.60 | +0.83 +1.90% |
| 01/26/10 | 44.10 | 44.44 | 43.72 | 278,031 | 43.77 | -0.62 -1.40% |
| 01/25/10 | 44.19 | 44.98 | 43.74 | 638,418 | 44.39 | +0.98 +2.26% |
| 01/22/10 | 44.20 | 44.89 | 43.25 | 428,021 | 43.41 | -0.89 -2.01% |
| 01/21/10 | 45.07 | 45.68 | 44.02 | 734,702 | 44.30 | -0.95 -2.10% |
| 01/20/10 | 45.50 | 45.51 | 44.71 | 427,640 | 45.25 | -0.64 -1.39% |
| 01/19/10 | 45.56 | 46.12 | 45.33 | 576,816 | 45.89 | +0.44 +0.97% |
| 01/18/10 | 45.45 | 45.45 | 45.45 | 0 | 45.45 | 0.00 0.00% |
| 01/15/10 | 46.04 | 46.20 | 45.03 | 533,682 | 45.45 | -0.51 -1.11% |
| 01/14/10 | 46.68 | 46.68 | 45.81 | 323,330 | 45.96 | -0.71 -1.52% |
| 01/13/10 | 45.47 | 46.83 | 45.16 | 369,027 | 46.67 | +1.49 +3.30% |
| 01/12/10 | 45.43 | 45.87 | 44.64 | 413,502 | 45.18 | -0.65 -1.42% |
| 01/11/10 | 46.15 | 46.48 | 45.80 | 367,684 | 45.83 | -0.19 -0.41% |
| 01/08/10 | 46.82 | 46.89 | 45.78 | 354,584 | 46.02 | -0.91 -1.94% |
| 01/07/10 | 46.24 | 46.97 | 45.42 | 416,119 | 46.93 | +0.69 +1.49% |
| 01/06/10 | 46.92 | 47.27 | 46.05 | 354,558 | 46.24 | -0.63 -1.34% |
| 01/05/10 | 47.23 | 47.23 | 46.14 | 477,549 | 46.87 | -0.35 -0.74% |
| 01/04/10 | 48.32 | 48.64 | 47.13 | 484,550 | 47.22 | -0.49 -1.03% |
| 01/01/10 | 47.71 | 47.71 | 47.71 | 0 | 47.71 | 0.00 0.00% |
| 12/31/09 | 48.98 | 49.23 | 47.61 | 394,883 | 47.71 | -1.19 -2.43% |
| 12/30/09 | 48.34 | 48.95 | 47.93 | 440,762 | 48.90 | +0.42 +0.87% |
| 12/29/09 | 48.17 | 48.80 | 47.82 | 512,042 | 48.48 | +0.38 +0.79% |
| 12/28/09 | 47.67 | 48.81 | 47.67 | 466,942 | 48.10 | +0.39 +0.82% |
| 12/25/09 | 47.20 | 47.78 | 46.90 | 112,997 | 47.71 | 0.00 0.00% |
| 12/24/09 | 47.20 | 47.78 | 46.90 | 112,997 | 47.71 | +0.86 +1.84% |
| 12/23/09 | 46.39 | 47.26 | 46.38 | 323,396 | 46.85 | +0.45 +0.97% |
| 12/22/09 | 45.89 | 46.47 | 45.56 | 570,642 | 46.40 | +0.70 +1.53% |
| 12/21/09 | 45.32 | 45.94 | 45.19 | 381,518 | 45.70 | +0.48 +1.06% |
| 12/18/09 | 44.49 | 45.25 | 44.14 | 719,842 | 45.22 | +1.07 +2.42% |
| 12/17/09 | 44.11 | 44.69 | 43.72 | 501,499 | 44.15 | -0.27 -0.61% |
| 12/16/09 | 45.29 | 45.37 | 44.09 | 578,298 | 44.42 | -0.54 -1.20% |
| 12/15/09 | 44.97 | 45.23 | 44.35 | 557,002 | 44.96 | +0.08 +0.18% |
| 12/14/09 | 44.53 | 44.88 | 44.33 | 690,252 | 44.88 | +0.32 +0.72% |
| 12/11/09 | 45.63 | 45.63 | 44.17 | 538,086 | 44.56 | -0.41 -0.91% |
| 12/10/09 | 45.75 | 45.84 | 44.55 | 419,569 | 44.97 | -0.72 -1.58% |
| 12/09/09 | 45.49 | 46.08 | 45.25 | 352,144 | 45.69 | +0.12 +0.26% |
| 12/08/09 | 44.63 | 45.69 | 44.36 | 400,643 | 45.57 | +0.19 +0.42% |
| 12/07/09 | 46.39 | 46.75 | 44.94 | 452,331 | 45.38 | -1.17 -2.51% |
| 12/04/09 | 46.28 | 46.82 | 45.54 | 456,363 | 46.55 | +1.25 +2.76% |
| 12/03/09 | 45.89 | 46.50 | 45.16 | 313,945 | 45.30 | -0.59 -1.29% |
| 12/02/09 | 45.24 | 46.16 | 45.08 | 379,515 | 45.89 | +0.56 +1.24% |
| \/ Download Data To Spreadsheet | ||||||
