Home Retail Group Stock Price History, HMRTY Historical Prices

Add to My Stocks
$8.89 $0 (0%) HMRTY stock closing price Sep 01, 2016 (Closing)

The 10 year data of Home Retail Group stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Home Retail Group P/E ratio, and PS ratio. The Home Retail Group stock price history chart shows that the stock price reached a high of $14.63 on Mar 19, 2014, and a low of $5.24 on Dec 17, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-09-01 0 0 0 8.89 0 - -
2016-08-31 0 0 0 8.89 0 - -
2016-08-30 0 0 0 8.89 0 - -
2016-08-29 8.06 8.89 8.06 8.89 1,588 - -
2016-08-26 8.18 8.18 8.17 8.17 492 - -
2016-08-25 0 0 0 8.33 19 - -
2016-08-24 8.3 8.33 8.3 8.33 354 - -
2016-08-23 8.29 8.29 8.29 8.29 1,847 - -
2016-08-22 8.23 8.23 8.23 8.23 148 - -
2016-08-19 0 0 0 7.89 31 - -
2016-08-18 0 0 0 7.89 46 - -
2016-08-17 0 0 0 7.89 80 - -
2016-08-16 0 0 0 7.89 38,103 - -
2016-08-15 7.89 7.89 7.89 7.89 791 - -
2016-08-12 8.11 8.11 8 8.02 672 - -
2016-08-11 0 0 0 8.43 0 - -
2016-08-10 8.06 8.43 8.06 8.43 1,117 - -
2016-08-09 8.19 8.19 8.19 8.19 304 - -
2016-08-08 8.25 8.41 8.19 8.41 1,777 - -
2016-08-05 8.1 8.44 8.1 8.44 1,285 - -
2016-08-04 8.38 8.38 8.38 8.38 440 - -
2016-08-03 8.1 8.1 8.1 8.1 873 - -
2016-08-02 8.25 8.25 8.25 8.25 161 - -
2016-08-01 7.97 7.97 7.97 7.97 183 - -
2016-07-29 0 0 0 8.05 54 - -
2016-07-28 0 0 0 8.05 0 - -
2016-07-27 0 0 0 8.05 11 - -
2016-07-26 7.95 8.05 7.95 8.05 65,064 - -
2016-07-25 8.07 8.4 8.07 8.4 201 - -
2016-07-22 8.18 8.18 8.18 8.18 219 - -
2016-07-21 7.83 7.83 7.8 7.8 221 - -
2016-07-20 7.97 7.97 7.75 7.75 235 - -
2016-07-19 7.94 7.94 7.71 7.71 251 - -
2016-07-18 7.96 8.05 7.96 8.05 362 - -
2016-07-15 7.8 7.8 7.8 7.8 365 - -
2016-07-14 7.97 8.13 7.97 8.13 274 - -
2016-07-13 8.11 8.11 7.82 7.82 600 - -
2016-07-12 7.95 8.24 7.94 8.24 531 - -
2016-07-11 7.78 7.95 7.78 7.95 200 - -
2016-07-08 7.74 7.74 7.74 7.74 130 - -
2016-07-07 7.68 7.68 7.49 7.64 372 - -
2016-07-06 7.5 7.82 7.5 7.82 639 - -
2016-07-05 7.67 8.02 7.63 8.02 589 - -
2016-07-04 0 0 0 8.27 0 - -
2016-07-01 8.08 8.27 8.02 8.27 2,063 - -
2016-06-30 7.99 7.99 7.99 7.99 100 - -
2016-06-29 8.21 8.21 8.01 8.2 565 - -
2016-06-28 7.87 8.03 7.81 7.85 668 - -
2016-06-27 7.72 7.9 7.71 7.71 2,342 - -
2016-06-24 8.59 8.59 8.59 8.59 443 - -
2016-06-23 9.33 9.33 9.31 9.31 601 - -
2016-06-22 9.17 9.61 9.17 9.61 726 - -
2016-06-21 9.51 9.51 9.22 9.22 2,432 - -
2016-06-20 0 0 0 8.68 0 - -
2016-06-17 0 0 0 8.68 42 - -
2016-06-16 8.65 8.68 8.65 8.68 653 - -
2016-06-15 8.85 8.85 8.65 8.65 285 - -
2016-06-14 8.66 8.66 8.66 8.66 303 - -
2016-06-13 9.01 9.01 9.01 9.01 100 - -
2016-06-10 0 0 0 9.42 5 - -
2016-06-09 0 0 0 9.42 0 - -
2016-06-08 9.3 9.42 9.3 9.42 321 - -
2016-06-07 0 0 0 9.2 90 - -
2016-06-06 9.2 9.2 9.2 9.2 725 - -
2016-06-03 9.18 9.18 9.18 9.18 319 - -
2016-06-02 0 0 0 9.46 0 - -
2016-06-01 0 0 0 9.46 0 - -
2016-05-31 9.46 9.46 9.46 9.46 338 - -
2016-05-30 0 0 0 9.61 0 - -
2016-05-27 9.71 9.71 9.61 9.61 400 - -
2016-05-26 9.72 9.72 9.72 9.72 2,073 - -
2016-05-25 9.65 9.65 9.65 9.65 196 - -
2016-05-24 9.79 9.79 9.6 9.6 540 - -
2016-05-23 9.52 9.52 9.52 9.52 139 - -
2016-05-20 9.46 9.54 9.39 9.39 678 - -
2016-05-19 9.4 9.57 9.4 9.57 715 - -
2016-05-18 9.37 9.37 9.37 9.37 352 - -
2016-05-17 9.28 9.28 9.28 9.28 650 - -
2016-05-16 9.26 9.26 9.26 9.26 226 - -
2016-05-13 9.17 9.17 9.17 9.17 395 - -
2016-05-12 0 0 0 9.31 38 - -
2016-05-11 0 0 0 9.31 0 - -
2016-05-10 0 0 0 9.31 0 - -
2016-05-09 9.3 9.31 9.3 9.31 1,083 - -
2016-05-06 0 0 0 9.36 0 - -
2016-05-05 9.36 9.36 9.36 9.36 260 - -
2016-05-04 9.48 9.48 9.48 9.48 139 - -
2016-05-03 9.86 9.86 9.86 9.86 255 - -
2016-05-02 10.07 10.07 9.92 9.93 395 - -
Get more Data

Home Retail Group Stock History Chart

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

Home Retail Group Stock Price History: Past 5 years

Max Stock Price14.63Mar 19,2014
Min Stock Price5.24Dec 17,2015
Avg Stock Price10.51

HMRTY Industry Peers

Company Price Change (%)
Parkson Retail (PKSGY)3.660 (0%)
Sears Hometown And Outlet Stores (SHOS)3.350.1 (3.08%)
Marks & Spencer (MAKSY)7.470.1 (1.32%)
Kingfisher (KGFHY)6.680.21 (3.25%)
Kingfisher (KGFHY)6.680.21 (3.25%)
Tesco (TSCDY)9.230.26 (2.74%)

We provide Home Retail Group share price history along with PE ratio and PS ratio for doing Home Retail Group fundamental analysis. The price movement is easily depicted in the Home Retail Group stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. HMRTY stock saw an opening price of $0, and a closing price of $8.89 on Sep 01, 2016. The average P/S ratio was - as can be seen from Home Retail Group stock history.