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)

View and download Home Properties stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Home Properties price to earnings ratio data. The Home Properties stock price history chart shows that the stock price was at a high of $77.14 on May 15, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-10-07 75.25 75.26 75.22 75.24 9,419,461 24.75 6.26
2015-10-06 75.23 75.24 75.21 75.23 1,329,212 24.75 6.26
2015-10-05 75.19 75.25 75.19 75.22 975,776 24.74 6.26
2015-10-02 74.91 75.22 74.84 75.2 3,725,387 24.74 6.26
2015-10-01 74.79 74.95 74.73 74.88 669,569 24.63 6.23
2015-09-30 74.7 74.88 74.5 74.75 1,160,081 24.59 6.22
2015-09-29 74.31 74.69 74.05 74.64 919,127 24.55 6.21
2015-09-28 74.48 74.67 74.05 74.32 1,293,995 24.45 6.19
2015-09-25 74.66 74.71 74.46 74.5 991,899 24.51 6.2
2015-09-24 74.66 74.74 74.6 74.68 743,944 24.57 6.22
2015-09-23 74.8 74.81 74.65 74.68 757,326 24.57 6.22
2015-09-22 74.67 74.85 74.66 74.77 491,234 24.6 6.22
2015-09-21 74.66 74.85 74.65 74.85 457,561 24.62 6.23
2015-09-18 74.55 74.9 74.53 74.66 906,737 24.56 6.22
2015-09-17 74.74 74.81 74.57 74.74 821,702 24.59 6.22
2015-09-16 74.74 74.8 74.65 74.71 577,943 24.58 6.22
2015-09-15 74.78 74.83 74.69 74.76 490,236 24.59 6.22
2015-09-14 74.75 74.84 74.61 74.74 606,603 24.59 6.22
2015-09-11 74.5 74.87 74.46 74.76 515,138 24.59 6.22
2015-09-10 74.5 74.68 74.36 74.58 480,868 24.53 6.21
2015-09-09 74.5 74.64 74.41 74.55 829,371 24.52 6.21
2015-09-08 74.3 74.52 74.29 74.45 360,658 24.49 6.2
2015-09-07 0 0 0 74.3 0 - -
2015-09-04 74.3 74.35 74.2 74.3 710,174 24.44 6.19
2015-09-03 74.2 74.35 74.03 74.28 406,570 24.43 6.18
2015-09-02 74.3 74.45 73.9 74.19 738,481 24.41 6.18
2015-09-01 74.21 74.38 74.01 74.07 905,952 24.37 6.17
2015-08-31 74.35 74.43 74.2 74.21 768,344 24.41 6.18
2015-08-28 73.12 74.5 73.12 74.28 1,170,498 24.43 6.18
2015-08-27 73.93 74.55 73.87 74.34 462,054 24.45 6.19
2015-08-26 73.97 74.28 73.8 74.14 706,617 24.39 6.17
2015-08-25 73.95 74.2 73.69 73.87 1,376,494 24.3 6.15
2015-08-24 73.65 74.05 73.51 73.55 1,274,488 24.19 6.12
2015-08-21 74.35 74.57 74.01 74.36 1,004,324 24.46 6.19
2015-08-20 74.45 74.6 74.42 74.5 756,414 24.51 6.2
2015-08-19 74.52 74.62 74.46 74.5 1,003,683 24.51 6.2
2015-08-18 74.54 74.63 74.44 74.59 346,311 24.54 6.21
2015-08-17 74.41 74.6 74.38 74.6 275,955 24.54 6.21
2015-08-14 74.5 74.6 74.4 74.4 325,715 24.47 6.19
2015-08-13 74.32 74.66 74.27 74.57 251,631 24.53 6.21
2015-08-12 74.3 74.49 74.18 74.45 551,655 24.49 6.2
2015-08-11 74.45 74.55 74.32 74.32 492,447 24.45 6.19
2015-08-10 74.46 74.52 74.26 74.49 393,073 24.5 6.2
2015-08-07 74.42 74.55 74.26 74.37 323,720 24.46 6.19
2015-08-06 74.2 74.64 74.17 74.49 475,581 24.5 6.2
2015-08-05 74.33 74.45 74.15 74.26 457,320 24.43 6.18
2015-08-04 74.24 74.4 74 74.28 825,590 24.43 6.18
2015-08-03 73.75 74.27 73.68 74.06 276,817 24.36 6.17
2015-07-31 73.75 73.75 73.47 73.7 461,786 24.24 6.14
2015-07-30 73.4 73.6 73.34 73.4 289,218 24.8 6.17
2015-07-29 73.34 73.66 73.33 73.44 397,112 24.81 6.17
2015-07-28 72.92 73.51 72.83 73.45 553,938 24.81 6.17
2015-07-27 72.94 73.12 72.81 72.87 480,669 24.62 6.12
2015-07-24 73.3 73.3 72.87 72.91 622,921 24.63 6.13
2015-07-23 73.39 73.39 72.8 73.1 1,890,974 24.7 6.14
2015-07-22 73.4 73.49 73.12 73.18 454,729 24.72 6.15
2015-07-21 73.45 73.63 73.28 73.28 536,865 24.76 6.16
2015-07-20 73.21 73.49 73.17 73.45 735,570 24.81 6.17
2015-07-17 73.42 73.51 73.24 73.44 349,970 24.81 6.17
2015-07-16 73.17 73.47 73.04 73.45 1,155,049 24.81 6.17
2015-07-15 73 73.07 72.74 72.99 1,011,981 24.66 6.13
2015-07-14 73.05 73.34 72.9 72.96 820,045 24.65 6.13
2015-07-13 73.24 73.25 72.61 73.09 1,049,324 24.69 6.14
2015-07-10 73.28 73.34 72.95 73.03 1,189,363 24.67 6.14
2015-07-09 73.38 73.39 73.15 73.17 1,091,745 24.72 6.15
2015-07-08 73.27 73.39 73.11 73.21 1,108,721 24.73 6.15
2015-07-07 73.47 73.55 73.26 73.39 1,108,249 24.79 6.17
2015-07-06 73.11 73.45 73.11 73.41 799,750 24.8 6.17
2015-07-03 0 0 0 73.26 0 - -
2015-07-02 73.38 73.44 73.16 73.26 1,498,845 24.75 6.15
2015-07-01 73.1 73.4 73 73.21 1,639,697 24.73 6.15
2015-06-30 73.36 73.43 72.97 73.05 1,701,363 24.68 6.14
2015-06-29 73.46 73.64 72.97 72.97 1,496,238 24.65 6.13
2015-06-26 73.59 73.73 73.42 73.44 1,915,769 24.81 6.17
2015-06-25 73.4 73.73 73.3 73.57 1,532,721 24.86 6.18
2015-06-24 73.55 73.76 73.33 73.4 2,948,464 24.8 6.17
2015-06-23 73.91 74.25 73.47 73.58 2,840,895 24.86 6.18
2015-06-22 74.75 74.8 73.93 74.01 3,293,047 25 6.22
2015-06-19 73.24 73.35 72.58 72.73 674,652 24.57 6.11
2015-06-18 72.82 73.89 72.37 73.35 770,045 24.78 6.16
2015-06-17 72.33 72.63 71.83 72.5 1,250,974 24.49 6.09
2015-06-16 72.24 72.65 71.95 72.27 616,534 24.42 6.07
2015-06-15 72.42 72.47 71.86 72.06 683,063 24.35 6.05
2015-06-12 73.02 73.12 72.36 72.44 432,811 24.47 6.09
2015-06-11 73.32 73.63 73.06 73.1 479,214 24.7 6.14
2015-06-10 72.53 73.24 72.14 72.78 748,403 24.59 6.11
2015-06-09 73.3 73.89 72.36 72.52 623,874 24.5 6.09
2015-06-08 73.66 74.13 72.89 73.51 500,822 24.83 6.18
2015-06-05 72.88 74.24 71.91 73.66 648,888 24.89 6.19
Get more Data

Home Properties Stock History 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 Stock Price History: Past 5 years

Max Stock Price77.14May 15,2015
Min Stock Price52.46Nov 26,2013
Avg Stock Price64.16

Home Properties Historical PE ratio: Past 5 years

Max PE Ratio40.22Jan 15,2013
Min PE Ratio15.99Nov 26,2013
Avg PE Ratio23.11

Home Properties Historical PS ratio: Past 5 years

Max PS Ratio6.48May 15,2015
Min PS Ratio4.43Nov 26,2013
Avg PS Ratio5.3

HME Industry Peers

Company Price Change (%)
American Campus (ACC)36.770.4 (1.1%)
Starwood Waypnt (SFR)37.130.8 (2.11%)
Camden Property Trust (CPT)83.360.63 (0.76%)
Associated Estates Realty (AEC)28.750 (0%)
Equity Residential (EQR)57.970.06 (0.1%)
Udr (UDR)34.610.21 (0.61%)
Post Properties (PPS)65.021.51 (2.27%)

We provide Home Properties share price history along with PE ratio and PS ratio for doing Home Properties fundamental analysis. Home Properties stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. HME stock saw a high of $75.26, and a low of $75.22 on last trading day. The average P/S ratio was 5.3 as can be seen from Home Properties stock history.