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. Daily open, high, low, and end of day closing price for the company, along with Home Retail Group price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Home Retail Group stock price history chart shows that the stock price was at a high of $14.63 on Mar 19, 2014 in the preceding 5 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 Price10.2

HMRTY Industry Peers

Company Price Change (%)
Parkson Retail (PKSGY)4.760 (0%)
Sears Hometown And Outlet Stores (SHOS)2.10.03 (1.41%)
Marks & Spencer (MAKSY)8.320.01 (0.12%)
Kingfisher (KGFHY)10.020.15 (1.47%)
Kingfisher (KGFHY)10.020.15 (1.47%)
Tesco (TSCDY)8.60 (0%)

Home Retail Group share price history helps an investor analyze a company's history and do Home Retail Group stock analysis . The price movement is easily depicted in the Home Retail Group stock price history chart. An abnormally high daily 0 typically implies breaking news or earnings release. HMRTY stock saw an opening price of $0, and a closing price of $8.89 on Sep 01, 2016. Looking at Home Retail Group stock history data, the P/S ratio was at a low of - on Aug 31, 2016.