Home Inns & Hotels Shs Sponsored American Deposit Receipt Repr 2 Shs $33.89

down -0.33


25/7/2014 12:31 PM  |  NASDAQ : HMIN  
Industries : Leisure / Lodging
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HMIN historical data

Date Open High Low Close Volume
7/24/201434.6634.7633.9034.2296,005
7/23/201434.6734.8834.0334.46165,800
7/22/201434.7134.9734.3234.4363,968
7/21/201433.8134.4233.8134.3475,546
7/18/201433.6233.9133.4233.8091,067
7/17/201434.0034.1433.2733.49147,490
7/16/201434.2334.7033.9334.0042,568
7/15/201434.0434.3233.7134.0065,403
7/14/201434.3634.6634.1134.1323,119
7/11/201433.9534.2333.9334.0726,125
7/10/201433.5434.1633.5433.9356,294
7/9/201433.7134.3233.5834.2261,387
7/8/201434.2734.5333.4933.72171,040
7/7/201435.1835.2934.1234.3695,803
7/3/201435.3335.6934.8835.3474,841
7/2/201435.1435.5334.9835.0586,391
7/1/201434.5335.1434.5334.8994,688
6/30/201433.9834.5033.7134.23204,875
6/27/201433.9434.2833.9434.1850,892
6/26/201434.3134.3133.8734.09156,375
6/25/201434.0534.3833.9334.15126,898
6/24/201434.0134.3833.7934.13207,078
6/23/201434.1134.2333.9834.1573,013
6/20/201434.3234.6133.9534.15231,248
6/19/201434.1934.3034.0234.1698,051
6/18/201433.9734.2433.9434.2049,915
6/17/201433.6034.4833.6034.11198,196
6/16/201433.6234.4533.5433.76347,584
6/13/201433.3734.0032.8933.78242,509
6/12/201433.1133.5432.8633.19118,567
6/11/201432.5133.6332.3433.24260,945
6/10/201431.8432.8531.4632.79236,772
6/9/201430.7031.8430.0731.80232,693
6/6/201430.9131.1230.5230.6476,802
6/5/201431.0131.5030.7730.8261,158
6/4/201430.7631.3830.5630.83146,048
6/3/201431.4531.4930.9430.9872,150
6/2/201431.5231.9931.4131.65197,320
5/30/201430.9531.6330.3531.51172,394
5/29/201430.4230.9530.2430.8399,946
5/28/201431.0631.2730.0930.44191,361
5/27/201430.0031.0829.8630.98293,799
5/23/201429.2529.7229.1829.7089,855
5/22/201428.9229.5128.8029.18138,574
5/21/201428.4529.0628.1528.88154,803
5/20/201428.5128.7728.0128.16134,667
5/19/201428.4228.7428.2428.65134,740
5/16/201428.7328.7328.0628.66214,368
5/15/201428.2828.7627.6628.63186,156
5/14/201428.8829.5228.5628.62358,963
5/13/201428.5029.8428.4128.76814,265
5/12/201427.3428.3326.9627.95405,913
5/9/201427.0027.5726.7626.98271,580
5/8/201426.6827.9426.6027.02345,445
5/7/201427.8628.0026.5526.88372,630
5/6/201428.1328.1827.8027.94369,013
5/5/201428.3928.5827.8528.09228,933
5/2/201428.8729.0228.3528.68232,546
5/1/201428.1829.1628.1528.72267,016
4/30/201428.1028.5327.8528.42566,668
4/29/201429.3729.8828.0528.25616,078
4/28/201430.3830.4328.5929.15396,277
4/25/201431.3431.3429.9930.13300,751
4/24/201432.4232.4231.3131.58173,100
4/23/201433.5533.5532.1432.30145,485
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
3/13/201435.0635.4030.8131.411,709,905
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
Trading Center