Home Inns & Hotels Shs Sponsored American Deposit Receipt Repr 2 Shs $33.04

down -0.61


23/4/2014 11:47 AM  |  NASDAQ : HMIN  
Industries : Leisure / Lodging
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HMIN historical data

Date Open High Low Close Volume
4/22/201432.7834.0432.7733.65276,445
4/21/201433.0633.5932.6632.74104,273
4/17/201432.9833.2932.2632.98292,477
4/16/201433.0333.5232.4733.08215,502
4/15/201432.6732.7131.2532.56222,790
4/14/201433.2333.4932.4432.85228,063
4/11/201433.4133.6332.5732.88162,746
4/10/201434.3734.8333.2633.54262,985
4/9/201433.2234.4332.7434.27308,066
4/8/201431.4533.1431.4532.97321,195
4/7/201431.8832.1031.1231.80235,560
4/4/201432.5532.9131.6331.88329,059
4/3/201433.0333.0732.0332.35198,306
4/2/201433.0333.7232.6632.95308,482
4/1/201432.5833.3831.5232.91407,930
3/31/201431.7732.3931.4932.29363,839
3/28/201430.5932.0630.2531.55576,007
3/27/201430.0030.4829.8030.39479,217
3/26/201429.3430.2929.3429.87698,313
3/25/201429.7630.1028.9829.10920,575
3/24/201430.2130.4029.0429.75495,807
3/21/201430.9031.2329.8229.95500,824
3/20/201430.3830.6530.0230.57344,291
3/19/201430.0231.3729.9730.64749,415
3/18/201430.4630.5029.8929.89366,496
3/17/201430.6431.3530.1630.26559,966
3/14/201431.4031.7430.3530.55789,815
3/13/201435.0635.4030.8131.411,709,900
3/12/201435.2235.7334.8335.41529,656
3/11/201436.9037.4035.3835.60342,693
3/10/201437.0737.4036.0036.80448,493
3/7/201438.8439.4537.0737.56292,782
3/6/201439.2839.7738.5038.81350,152
3/5/201439.0539.7738.6339.00302,734
3/4/201437.9939.4537.7239.25416,058
3/3/201437.0338.4536.9837.54354,221
2/28/201437.7338.1636.8137.47351,225
2/27/201438.5138.5837.4737.89445,046
2/26/201438.7038.9938.0038.19425,992
2/25/201436.4738.4636.3937.85381,920
2/24/201437.0537.7236.4436.63237,061
2/21/201437.5638.0436.5237.06222,361
2/20/201438.5438.8037.3037.57375,374
2/19/201437.6039.2037.4838.65307,446
2/18/201437.3037.5936.3137.48285,333
2/14/201437.6837.6836.9037.3891,921
2/13/201437.3437.7836.5037.69222,017
2/12/201437.0338.0036.9637.84251,508
2/11/201437.2737.5036.4536.86152,427
2/10/201436.8737.5036.1337.11241,201
2/7/201437.1837.9636.6336.87239,129
2/6/201434.5436.9134.5436.81325,475
2/5/201434.0934.7633.2834.30134,910
2/4/201433.3434.9833.3434.54196,895
2/3/201434.4034.9932.7133.31359,330
1/31/201434.7134.9733.8834.29309,172
1/30/201435.8936.3035.0035.10185,772
1/29/201436.0736.4835.1035.59307,941
1/28/201434.7936.4534.7936.35461,149
1/27/201435.6236.3333.7534.34539,647
1/24/201436.6636.7335.0235.42428,841
1/23/201438.4838.9736.0537.02818,128
1/22/201437.1539.3837.1539.20643,689
1/21/201440.5940.5936.2237.01971,799
1/17/201440.3540.9540.1940.28207,966
1/16/201440.9341.0340.1240.48160,876
1/15/201439.3841.2039.3840.88338,079
1/14/201439.3039.8639.0539.39294,812
1/13/201440.3540.8738.9339.04221,506
1/10/201440.2240.6239.4540.41302,000
1/9/201443.4843.6039.9440.071,032,000
1/8/201441.5443.8941.0043.43400,589
1/7/201440.4541.7540.3341.37435,863
1/6/201441.9142.4640.4540.77646,555
1/3/201443.4243.8841.7341.94638,137
1/2/201443.5043.8643.0343.51266,390
12/31/201342.9443.7542.5943.64299,641
12/30/201343.1343.7542.9442.94133,657
12/27/201342.6543.7942.6543.69269,075
12/26/201343.8844.0942.6043.07281,331
12/24/201342.5044.1742.4943.70703,887
12/23/201341.2443.0040.6042.24639,229
12/20/201341.1241.1240.2840.73242,725
12/19/201341.1541.3540.9141.25325,655
12/18/201341.4541.5040.8541.21254,934
12/17/201341.8042.2141.1141.46371,740
12/16/201342.3042.3040.9041.73285,403
12/13/201339.6041.9039.3741.77521,931
12/12/201339.0940.0038.8039.70198,997
12/11/201340.2340.5238.5239.00509,340
12/10/201340.3440.7540.0240.44227,545
12/9/201341.1641.5040.3640.58204,521
12/6/201340.8041.5339.5141.37345,002
12/5/201340.5141.2040.0040.23140,036
12/4/201341.3741.8240.0140.88275,547
12/3/201340.2943.2940.1041.581,074,980
12/2/201340.1140.6039.5040.42259,187
11/29/201339.6540.5039.6540.13157,071
11/27/201338.9740.2038.8839.89258,647
11/26/201339.1040.1038.7939.37235,893
Trading Center