$26.70 -0.80 (%) Homeinns Hotel Shs Sponsored American Deposit Receipt Repr 2 Shs - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HMIN historical data

Date Open High Low Close Volume
8/28/201527.2927.4826.5526.70125,825
8/27/201527.3427.7126.7327.50421,081
8/26/201527.2927.2926.1927.05247,639
8/25/201526.6027.6726.6026.93249,469
8/24/201528.7928.7925.0126.19647,698
8/21/201529.4029.4028.8029.10125,218
8/20/201529.0729.4629.0429.36143,883
8/19/201529.5029.6729.1329.44129,814
8/18/201529.3729.6529.3729.5674,471
8/17/201529.0529.8129.0529.50118,158
8/14/201529.0029.6728.9429.20101,693
8/13/201529.4329.6028.9729.0478,674
8/12/201528.0030.0028.0029.3983,847
8/11/201529.4929.8829.1229.39166,028
8/10/201529.1229.9028.8529.68151,074
8/7/201529.3729.4928.9528.95148,767
8/6/201529.4329.9029.2729.30119,706
8/5/201529.4029.6729.3529.51204,991
8/4/201529.1829.5129.0229.31217,016
8/3/201528.9729.2928.8229.07124,988
7/31/201528.7329.2928.5129.09290,248
7/30/201528.6829.1928.2528.83195,615
7/29/201528.6928.8128.3528.7897,838
7/28/201528.5329.0028.2728.65110,594
7/27/201528.8029.2628.0028.38125,152
7/24/201529.4429.5828.7629.26118,918
7/23/201530.0230.5729.3129.54132,780
7/22/201529.0230.1129.0029.8893,087
7/21/201528.8729.2328.6029.20202,706
7/20/201528.9829.1428.6528.90117,503
7/17/201528.9429.1128.6228.9225,202
7/16/201528.3329.0128.3328.8676,834
7/15/201529.4029.4328.0028.14237,347
7/14/201529.5529.7329.2529.3789,988
7/13/201530.1030.2129.5129.69454,894
7/10/201530.0830.2029.8229.85289,258
7/9/201529.7230.3029.5029.79369,348
7/8/201528.3829.2527.5028.91487,257
7/7/201529.4830.0028.5729.36488,872
7/6/201530.5730.5729.0829.95569,163
7/2/201530.9831.1930.9831.0647,380
7/1/201530.9531.7530.9530.98137,988
6/30/201530.5831.4730.5830.92199,755
6/29/201530.5030.6229.8930.40145,170
6/26/201531.1231.2030.8830.90334,311
6/25/201531.5231.5431.2131.51100,200
6/24/201531.8331.8431.5031.59127,979
6/23/201531.9631.9631.6031.8469,412
6/22/201532.0232.1331.7931.82189,037
6/19/201531.9232.0631.6731.86265,624
6/18/201531.9032.1931.8932.06383,524
6/17/201532.6532.6531.6431.90557,088
6/16/201532.2432.5732.0032.49595,436
6/15/201531.7533.2531.7532.831,022,042
6/12/201531.3732.1431.0532.051,587,281
6/11/201531.0032.5030.8031.351,082,419
6/10/201526.8130.5526.7030.17853,171
6/9/201527.2327.3126.8826.9769,663
6/8/201527.2027.5527.1327.39225,717
6/5/201526.8427.5126.5527.20298,921
6/4/201527.0027.2826.6326.92119,423
6/3/201527.0027.1026.7526.9499,809
6/2/201526.7327.0926.7126.98115,543
6/1/201527.2027.2026.6826.9484,386
5/29/201527.4427.5026.5626.90117,913
5/28/201527.6927.6927.0827.38131,896
5/27/201528.0828.3927.9928.05308,091
5/26/201528.0128.0327.5027.98301,306
5/22/201527.7828.1027.7027.98252,642
5/21/201527.5527.8927.4627.71244,173
5/20/201527.7927.8527.3327.65274,919
5/19/201527.4927.9527.3927.74176,738
5/18/201526.9927.3926.7527.35205,224
5/15/201525.7827.0625.6926.88216,245
5/14/201526.3426.5225.6225.78107,555
5/13/201526.2827.6525.6925.90207,199
5/12/201526.8726.9126.1026.28211,760
5/11/201527.5827.9026.8726.93230,963
5/8/201527.0827.7327.0827.5364,946
5/7/201527.4127.4926.8926.96138,984
5/6/201527.7727.9026.9227.34209,564
5/5/201527.5228.1427.2327.60197,504
5/4/201527.8128.3627.5727.90177,505
5/1/201528.2028.4627.2727.81198,429
4/30/201528.0828.2727.5427.97147,260
4/29/201528.4028.4627.9528.25103,070
4/28/201527.9828.7027.7028.46271,873
4/27/201527.4527.9927.1127.78301,499
4/24/201527.0027.6026.9727.47151,445
4/23/201526.2926.8926.2826.88144,009
4/22/201525.9526.5025.9526.34110,059
4/21/201525.8526.5025.7525.84129,520
4/20/201525.2825.9225.1225.80137,983
4/17/201524.6325.2224.4025.21202,146
4/16/201524.8625.3324.3824.98218,525
4/15/201524.8325.0624.5624.84175,814
4/14/201525.0525.1824.5424.66106,411
4/13/201525.2825.7125.0925.20157,464
4/10/201525.8525.8524.7025.06239,037
4/9/201526.0726.1525.4325.99349,964
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!