Historical Stock Price
ETFs Holding HME »    Stock Splits Calendar »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
10/01/2015 $74.79 $74.95 $74.73 $74.88 669.60K
10/02/2015 $74.91 $75.22 $74.84 $75.20 3.73M
10/05/2015 $75.19 $75.25 $75.19 $75.22 975.80K
10/06/2015 $75.23 $75.24 $75.21 $75.23 1.33M
10/07/2015 $75.25 $75.26 $75.22 $75.24 9.23M
Home Properties is a self-administered and self-managed real estate investment trust ththat owns, operates, acquires and repositions apartment communities in suburbs of main metropolitan areas, primarily along the East Coast of the U.S. Co. conducts its business through Home Properties, L.P. (the Operating Partnership) and a management company, Home Properties Resident Services, Inc. At Dec 31 2014, Co. held 85.2% of the limited partnership units in the Operating Partnership. Co., through its affiliates described above, as of Dec 31 2014, owned and operated 121 communities with 42,107 apartment units.
HME historical stock prices picture
HME (HME) has the following price history information. Looking back at HME historical stock prices for the last five trading days, on October 01, 2015, HME opened at $74.79, traded as high as $74.95 and as low as $74.73, and closed at $74.88. Trading volume was a total of 669.60K shares. On October 02, 2015, HME opened at $74.91, traded as high as $75.22 and as low as $74.84, and closed at $75.20. Trading volume was a total of 3.73M shares. On October 05, 2015, HME opened at $75.19, traded as high as $75.25 and as low as $75.19, and closed at $75.22. Trading volume was a total of 975.80K shares. On October 06, 2015, HME opened at $75.23, traded as high as $75.24 and as low as $75.21, and closed at $75.23. Trading volume was a total of 1.33M shares. On October 07, 2015, HME opened at $75.25, traded as high as $75.26 and as low as $75.22, and closed at $75.24. Trading volume was a total of 9.23M shares.

HME Historical Stock Prices By Date:

HME historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into HME shares, starting with a $10,000 purchase of HME, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/31/2014
End date: 10/07/2015
Start price/share: $60.12
End price/share: $75.24
Starting shares: 166.33
Ending shares: 175.84
Dividends reinvested/share: $3.71
Total return: 32.31%
Average Annual Total Return: 20.21%
Starting investment: $10,000.00
Ending investment: $13,229.81
Years: 1.52
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 10/07/2015
Start price/share: $60.12
End price/share: $75.24
Dividends collected/share: $3.71
Total return: 31.32%
Average Annual Total Return: 19.63%
Starting investment: $10,000.00
Ending investment: $13,132.87
Years: 1.52
Date Close
10/01/2015$74.88
10/02/2015$75.20
10/05/2015$75.22
10/06/2015$75.23
10/07/2015$75.24
HME is categorized under the Financials sector; below are some other companies in the same sector:

HMG Historical Stock Prices
HMH Historical Stock Prices
HMN Historical Stock Prices
HMNF Historical Stock Prices
HMPR Historical Stock Prices
HMST Historical Stock Prices
HMT Historical Stock Prices
HMTA Historical Stock Prices
HNNA Historical Stock Prices
HNW Historical Stock Prices

Email EnvelopeFree HME Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

HME Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.