$24.91 +0.23 (%) Homeinns Hotel Shs Sponsored American Deposit Receipt Repr 2 Shs - NASDAQ

Jan. 30, 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
1/30/201524.4325.0024.4324.91168,675
1/29/201524.7224.9124.4924.68118,667
1/28/201524.6924.8824.3624.64106,984
1/27/201524.1024.8524.1024.6481,558
1/26/201524.7625.2324.3724.5591,123
1/23/201524.7425.0224.3324.7691,398
1/22/201523.9925.3823.9324.85194,906
1/21/201525.2125.3223.8623.89222,535
1/20/201526.7426.7424.8625.10432,709
1/16/201526.0826.7926.0826.7786,613
1/15/201526.5126.8826.1026.21101,704
1/14/201526.7727.1026.0826.23119,365
1/13/201527.1727.4927.1127.20107,644
1/12/201527.3227.3226.5326.8451,400
1/9/201527.7127.8027.3027.3861,592
1/8/201528.2928.5027.3727.7697,447
1/7/201528.5528.5528.0528.1452,678
1/6/201529.0029.0027.7728.1860,455
1/5/201529.0229.7428.8928.9061,968
1/2/201530.3030.3929.3829.4569,030
12/31/201430.2930.5529.8630.02127,121
12/30/201430.3930.3929.7430.01157,246
12/29/201429.8130.5929.8130.5049,978
12/26/201430.3430.5030.1130.1140,071
12/24/201430.3030.5730.1430.3762,433
12/23/201430.5030.6230.0030.27221,527
12/22/201430.5030.7830.0930.3756,865
12/19/201430.7930.8730.2630.32197,590
12/18/201429.6031.0029.5530.89133,492
12/17/201429.0329.8728.5429.23152,860
12/16/201428.9229.2328.6829.07147,423
12/15/201429.3029.5028.9629.14133,991
12/12/201428.7129.3828.7129.3251,445
12/11/201427.9929.5027.9429.06140,510
12/10/201428.4528.4527.3127.80182,991
12/9/201428.4729.0128.2628.65141,993
12/8/201429.6229.9129.0029.07281,342
12/5/201430.2030.2029.7129.8656,875
12/4/201429.3030.5829.1030.24158,159
12/3/201428.7729.4428.6629.1084,284
12/2/201429.1729.7628.8228.8998,569
12/1/201430.4730.4728.8128.9594,395
11/28/201430.2231.6830.2230.86113,877
11/26/201431.5031.7331.1431.4599,674
11/25/201431.8531.9731.0731.35144,770
11/24/201430.1031.9230.0031.80224,845
11/21/201429.5030.1929.3729.86112,647
11/20/201429.2429.2428.7628.91112,162
11/19/201430.2930.4729.2129.54122,047
11/18/201430.2230.6429.9130.48175,726
11/17/201430.6630.8230.3030.3976,520
11/14/201429.9230.6029.9230.58189,835
11/13/201430.3430.6129.7730.01176,136
11/12/201430.3031.6929.9430.29212,128
11/11/201430.4030.8830.3830.6971,494
11/10/201430.6030.9030.3630.40103,305
11/7/201430.7431.1530.3630.44162,558
11/6/201430.6131.2330.6130.8993,729
11/5/201430.7730.8930.3130.72103,350
11/4/201431.3231.3230.5130.73121,907
11/3/201430.0932.1030.0931.43136,999
10/31/201430.4430.6229.9930.21224,770
10/30/201429.7530.3029.7530.1065,038
10/29/201430.3430.3429.7730.10103,259
10/28/201430.4130.5230.1030.17148,988
10/27/201429.9530.4629.5030.15144,833
10/24/201430.0030.3529.7630.0067,506
10/23/201429.5930.8129.4729.95249,146
10/22/201429.2529.8228.8729.27109,090
10/21/201428.8029.5428.6529.1584,856
10/20/201428.1428.7528.0028.5766,693
10/17/201427.5628.3627.5628.2388,243
10/16/201427.0527.5326.5027.36124,047
10/15/201426.5227.5626.2527.4894,350
10/14/201427.0927.9526.6026.76140,098
10/13/201427.8327.9626.7826.94133,510
10/10/201427.7728.4727.5027.70121,791
10/9/201428.5928.6027.7327.7336,578
10/8/201428.3028.8027.8128.7159,765
10/7/201429.6029.6828.0928.22121,578
10/6/201430.1230.3129.7430.02140,921
10/3/201429.2430.0329.2429.90126,149
10/2/201428.7429.0628.0929.0380,520
10/1/201428.7928.9728.3228.64107,308
9/30/201429.1729.2428.6028.99191,022
9/29/201428.9229.5428.7529.08126,824
9/26/201431.1531.3729.1329.34187,163
9/25/201430.7231.3530.4631.23139,472
9/24/201431.3131.3130.5630.9463,613
9/23/201430.2731.3230.0531.11144,376
9/22/201429.8830.7129.5130.43203,144
9/19/201432.2032.2129.8730.07372,858
9/18/201430.9832.2530.9432.03417,845
9/17/201430.0030.9330.0030.74215,732
9/16/201429.8030.5429.5030.12218,486
9/15/201430.1230.1629.6930.02123,574
9/12/201430.3030.6430.0030.2486,096
9/11/201430.0930.5630.0930.19250,268
9/10/201430.3030.3429.3830.17197,703
9/9/201430.3030.5130.0930.26105,948
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center