HOME INNS & HOTELS $29.12

down -0.71


19/6/2013 04:19 PM  |  NASDAQ : HMIN  |  Industries : Accommodation and Food Services / Traveler Accommodation
Type:

HMIN historical data

Date Open High Low Close Volume
6/19/2013 29.67 29.96 29.07 29.12 1056
6/18/2013 29.34 29.94 29.14 29.83 2909
6/17/2013 29.17 29.70 28.79 29.47 3142
6/14/2013 29.76 29.88 28.75 28.91 1372
6/13/2013 29.43 30.09 29.17 30.00 1868
6/12/2013 30.00 30.00 29.29 29.71 1212
6/11/2013 29.16 30.00 28.88 29.81 1647
6/10/2013 29.78 29.95 29.08 29.66 1497
6/7/2013 29.09 29.98 29.08 29.83 1009
6/6/2013 28.75 29.73 28.56 29.71 1763
6/5/2013 28.82 29.25 28.64 28.99 2242
6/4/2013 28.52 29.28 28.28 29.07 1231
6/3/2013 29.07 29.35 28.22 28.52 1234
5/31/2013 29.57 29.94 28.80 28.99 1767
5/30/2013 29.56 30.00 29.36 29.83 1502
5/29/2013 29.11 30.00 29.11 29.82 1291
5/28/2013 29.07 29.57 28.94 29.45 2142
5/24/2013 28.92 28.92 28.24 28.50 1420
5/23/2013 29.18 29.47 28.60 28.62 2415
5/22/2013 30.22 30.30 29.48 29.54 4101
5/21/2013 30.39 30.82 30.18 30.33 2629
5/20/2013 28.64 30.63 28.64 30.53 2783
5/17/2013 28.38 29.23 28.07 29.08 1919
5/16/2013 28.14 29.09 27.89 28.37 1966
5/15/2013 27.58 29.79 27.58 28.80 3658
5/14/2013 28.00 28.72 26.78 28.02 4178
5/13/2013 26.23 26.59 25.60 26.49 3848
5/10/2013 26.20 26.69 26.01 26.52 2329
5/9/2013 26.05 27.37 26.05 26.52 2414
5/8/2013 25.77 26.28 25.70 26.07 1372
5/7/2013 25.78 26.46 25.65 25.77 1449
5/6/2013 24.90 25.88 24.79 25.73 1392
5/3/2013 25.05 25.07 24.31 24.77 1542
5/2/2013 24.91 25.16 24.21 24.79 2163
5/1/2013 24.95 25.21 24.43 24.86 1986
4/30/2013 25.08 25.34 24.65 24.92 1987
4/29/2013 25.11 25.30 24.65 25.06 2434
4/26/2013 25.33 25.52 24.70 24.96 3176
4/25/2013 25.80 25.80 25.07 25.49 4227
4/24/2013 25.00 25.96 25.00 25.33 4865
4/23/2013 26.29 26.29 25.18 25.48 4422
4/22/2013 26.64 26.70 25.99 26.36 2484
4/19/2013 26.38 26.89 26.13 26.58 2392
4/18/2013 26.00 26.30 25.92 26.06 5856
4/17/2013 26.05 26.54 25.57 26.21 4278
4/16/2013 25.80 26.97 25.20 26.49 4169
4/15/2013 26.74 26.99 24.54 24.77 3744
4/12/2013 28.32 28.94 27.16 27.19 1860
4/11/2013 28.05 28.74 28.00 28.60 2874
4/10/2013 26.33 28.80 26.23 28.52 4777
4/9/2013 25.72 27.78 25.68 27.45 3252
4/8/2013 24.95 26.81 24.95 25.93 6136
4/5/2013 25.49 25.49 24.25 24.95 4639
4/4/2013 27.73 27.73 25.51 25.75 3640
4/3/2013 28.16 28.29 26.06 26.52 3554
4/2/2013 29.53 29.55 27.74 27.99 2695
4/1/2013 29.64 30.03 29.27 29.36 1144
3/28/2013 29.94 30.00 29.49 29.79 1493
3/27/2013 30.29 30.29 29.26 30.12 1280
3/26/2013 29.61 30.51 29.49 30.25 1846
3/25/2013 28.80 29.86 28.80 29.73 1423
3/22/2013 28.59 29.29 28.48 29.11 1761
3/21/2013 28.46 28.85 28.08 28.79 1402
3/20/2013 28.83 29.15 28.22 28.44 1306
3/19/2013 28.80 29.47 28.42 28.46 1655
3/18/2013 29.18 29.46 28.40 28.67 1922
3/15/2013 29.62 30.38 29.45 29.62 2019
3/14/2013 30.14 30.28 29.86 30.00 3551
3/13/2013 31.50 31.50 29.98 30.11 3106
3/12/2013 30.73 31.80 28.00 30.98 10946
3/11/2013 30.50 30.99 29.88 30.25 6748
3/8/2013 31.08 31.08 30.09 30.39 2320
3/7/2013 31.36 31.50 30.36 30.78 1730
3/6/2013 31.26 31.77 31.16 31.51 1971
3/5/2013 29.41 31.88 29.38 31.52 4148
3/4/2013 29.49 30.01 28.97 29.50 1169
3/1/2013 28.85 29.67 28.85 29.49 1112
2/28/2013 29.31 29.39 29.06 29.18 1014
2/27/2013 28.33 29.47 28.33 29.25 954
2/26/2013 28.76 28.76 28.51 28.66 1552
2/25/2013 28.72 29.12 28.45 28.46 1391
2/22/2013 27.90 28.93 27.86 28.72 2229
2/21/2013 29.36 29.36 27.60 27.94 2160
2/20/2013 30.50 30.61 28.76 28.94 1562
2/19/2013 31.52 31.55 30.45 30.78 961
2/15/2013 31.26 31.64 31.26 31.39 688
2/14/2013 31.13 31.75 31.09 31.42 1137
2/13/2013 30.91 31.24 30.06 31.09 489
2/12/2013 31.25 31.38 30.74 31.19 587
2/11/2013 31.65 31.70 31.00 31.27 1133
2/8/2013 31.49 32.00 31.34 31.80 620
2/7/2013 31.41 31.90 31.00 31.38 4614
2/6/2013 31.56 31.85 31.33 31.50 965
2/5/2013 31.19 31.77 31.06 31.57 669
2/4/2013 31.16 31.76 30.96 31.07 924
2/1/2013 30.90 31.66 30.90 31.50 1188
1/31/2013 30.75 31.13 29.88 30.57 1809
1/30/2013 30.48 30.83 30.03 30.56 906
1/29/2013 30.09 30.65 29.75 30.62 705
1/28/2013 30.52 30.89 30.00 30.13 1678
Marketplace
Trading Center