Home Properties Stock Price History, HME Historical Prices

Add to My Stocks
$75.24 $0.01 (0.01%) HME stock closing price Oct 07, 2015 (Closing)

The 10 year data of Home Properties stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Home Properties price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 77.14 on 15 May, 2015 as seen from Home Properties stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-10-0775.2575.2675.2275.24941946124.756.26
2015-10-0675.2375.2475.2175.23132921224.756.26
2015-10-0575.1975.2575.1975.2297577624.746.26
2015-10-0274.9175.2274.8475.20372538724.746.26
2015-10-0174.7974.9574.7374.8866956924.636.23
2015-09-3074.7074.8874.5074.75116008124.596.22
2015-09-2974.3174.6974.0574.6491912724.556.21
2015-09-2874.4874.6774.0574.32129399524.456.19
2015-09-2574.6674.7174.4674.5099189924.516.20
2015-09-2474.6674.7474.6074.6874394424.576.22
2015-09-2374.8074.8174.6574.6875732624.576.22
2015-09-2274.6774.8574.6674.7749123424.606.22
2015-09-2174.6674.8574.6574.8545756124.626.23
2015-09-1874.5574.9074.5374.6690673724.566.22
2015-09-1774.7474.8174.5774.7482170224.596.22
2015-09-1674.7474.8074.6574.7157794324.586.22
2015-09-1574.7874.8374.6974.7649023624.596.22
2015-09-1474.7574.8474.6174.7460660324.596.22
2015-09-1174.5074.8774.4674.7651513824.596.22
2015-09-1074.5074.6874.3674.5848086824.536.21
2015-09-0974.5074.6474.4174.5582937124.526.21
2015-09-0874.3074.5274.2974.4536065824.496.20
2015-09-070.000.000.0074.300N/AN/A
2015-09-0474.3074.3574.2074.3071017424.446.19
2015-09-0374.2074.3574.0374.2840657024.436.18
2015-09-0274.3074.4573.9074.1973848124.416.18
2015-09-0174.2174.3874.0174.0790595224.376.17
2015-08-3174.3574.4374.2074.2176834424.416.18
2015-08-2873.1274.5073.1274.28117049824.436.18
2015-08-2773.9374.5573.8774.3446205424.456.19
2015-08-2673.9774.2873.8074.1470661724.396.17
2015-08-2573.9574.2073.6973.87137649424.306.15
2015-08-2473.6574.0573.5173.55127448824.196.12
2015-08-2174.3574.5774.0174.36100432424.466.19
2015-08-2074.4574.6074.4274.5075641424.516.20
2015-08-1974.5274.6274.4674.50100368324.516.20
2015-08-1874.5474.6374.4474.5934631124.546.21
2015-08-1774.4174.6074.3874.6027595524.546.21
2015-08-1474.5074.6074.4074.4032571524.476.19
2015-08-1374.3274.6674.2774.5725163124.536.21
2015-08-1274.3074.4974.1874.4555165524.496.20
2015-08-1174.4574.5574.3274.3249244724.456.19
2015-08-1074.4674.5274.2674.4939307324.506.20
2015-08-0774.4274.5574.2674.3732372024.466.19
2015-08-0674.2074.6474.1774.4947558124.506.20
2015-08-0574.3374.4574.1574.2645732024.436.18
2015-08-0474.2474.4074.0074.2882559024.436.18
2015-08-0373.7574.2773.6874.0627681724.366.17
2015-07-3173.7573.7573.4773.7046178624.246.14
2015-07-3073.4073.6073.3473.4028921824.806.17
2015-07-2973.3473.6673.3373.4439711224.816.17
2015-07-2872.9273.5172.8373.4555393824.816.17
2015-07-2772.9473.1272.8172.8748066924.626.12
2015-07-2473.3073.3072.8772.9162292124.636.13
2015-07-2373.3973.3972.8073.10189097424.706.14
2015-07-2273.4073.4973.1273.1845472924.726.15
2015-07-2173.4573.6373.2873.2853686524.766.16
2015-07-2073.2173.4973.1773.4573557024.816.17
2015-07-1773.4273.5173.2473.4434997024.816.17
2015-07-1673.1773.4773.0473.45115504924.816.17
2015-07-1573.0073.0772.7472.99101198124.666.13
2015-07-1473.0573.3472.9072.9682004524.656.13
2015-07-1373.2473.2572.6173.09104932424.696.14
2015-07-1073.2873.3472.9573.03118936324.676.14
2015-07-0973.3873.3973.1573.17109174524.726.15
2015-07-0873.2773.3973.1173.21110872124.736.15
2015-07-0773.4773.5573.2673.39110824924.796.17
2015-07-0673.1173.4573.1173.4179975024.806.17
2015-07-030.000.000.0073.260N/AN/A
2015-07-0273.3873.4473.1673.26149884524.756.15
2015-07-0173.1073.4073.0073.21163969724.736.15
2015-06-3073.3673.4372.9773.05170136324.686.14
2015-06-2973.4673.6472.9772.97149623824.656.13
2015-06-2673.5973.7373.4273.44191576924.816.17
2015-06-2573.4073.7373.3073.57153272124.866.18
2015-06-2473.5573.7673.3373.40294846424.806.17
2015-06-2373.9174.2573.4773.58284089524.866.18
2015-06-2274.7574.8073.9374.01329304725.006.22
2015-06-1973.2473.3572.5872.7367465224.576.11
2015-06-1872.8273.8972.3773.3577004524.786.16
2015-06-1772.3372.6371.8372.50125097424.496.09
2015-06-1672.2472.6571.9572.2761653424.426.07
2015-06-1572.4272.4771.8672.0668306324.356.05
2015-06-1273.0273.1272.3672.4443281124.476.09
2015-06-1173.3273.6373.0673.1047921424.706.14
2015-06-1072.5373.2472.1472.7874840324.596.11
2015-06-0973.3073.8972.3672.5262387424.506.09
2015-06-0873.6674.1372.8973.5150082224.836.18
2015-06-0572.8874.2471.9173.6664888824.896.19
Get more Data

Home Properties Stock Chart

View HME PE ratio, PS ratio stocks charts and compare with peers.
HME Chart
Note: Compare Home Properties stock price history with the index and industry peers.

Home Properties Historical Prices: Past 5 years

Max Stock Price 77.14 May 15,2015
Min Stock Price 52.46 Nov 26,2013
Avg Stock Price 63.83

Home Properties Historical PE ratio: Past 5 years

Max PE Ratio 66.22 Jul 23,2012
Min PE Ratio 15.99 Nov 26,2013
Avg PE Ratio 27.68

Home Properties Historical PS ratio: Past 5 years

Max PS Ratio 6.48 May 15,2015
Min PS Ratio 4.43 Nov 26,2013
Avg PS Ratio 5.24

HME Industry Peers

Company Price Change (%)
American Homes 4 Rent (AMH)22.70.23 (1.02%)
Starwood Waypnt (SFR)37.20.31 (0.83%)
Mid-america Apartment Communities (MAA)107.620.73 (0.68%)
Avalonbay (AVB)189.780.7 (0.37%)
Apartment Investment And Management (AIV)45.90.52 (1.15%)
Camden Property Trust (CPT)90.420.49 (0.54%)
Associated Estates Realty (AEC)28.750 (0%)

We provide Home Properties historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Home Properties stock analysis. Home Properties stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. HME closed at 75.24 and traded with a volume of 9419461 on the last trading day. Home Properties historical P/S ratio was at a high of 6.48 on 15 May, 2015 and a low of 1.55 on 05 Mar, 2009. .