$28.57 +0.34 (%) Home Inns & Hotels Shs Sponsored American Deposit Receipt Repr 2 Shs - NASDAQ

Oct. 20, 2014 | 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
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
9/8/201430.7330.7330.0330.32331,187
9/5/201431.6631.6630.3130.93154,981
9/4/201432.6532.6531.3931.61336,189
9/3/201432.8332.9532.0232.73165,355
9/2/201433.7533.7932.5632.57154,352
8/29/201433.7033.8933.3733.46114,017
8/28/201433.7834.4033.4533.54143,583
8/27/201434.1934.4133.8434.03146,805
8/26/201434.4534.5834.1434.3290,463
8/25/201434.5634.6734.2434.29102,160
8/22/201434.3134.6734.0434.4654,203
8/21/201434.6634.8134.1334.28117,484
8/20/201434.4434.6834.2634.5090,173
8/19/201434.3634.9734.1134.61117,070
8/18/201434.2434.4633.8034.34105,110
8/15/201434.1334.3833.6533.9992,184
8/14/201434.1034.8733.5433.94140,743
8/13/201435.1135.6433.7834.06306,373
8/12/201434.6334.7834.0434.59231,781
8/11/201434.4234.9734.3234.6472,140
8/8/201434.5434.5433.5734.37107,310
8/7/201434.8935.6233.4434.64142,057
8/6/201434.9835.0934.2534.8665,801
8/5/201435.6235.6234.4135.19118,405
8/4/201435.3535.8935.0035.73140,948
8/1/201435.7335.9334.7335.1391,692
7/31/201434.8836.2934.8835.68149,169
7/30/201435.9235.9234.8735.3378,029
7/29/201436.4836.8435.3035.67136,579
7/28/201434.5936.6634.5936.48209,497
7/25/201434.3734.7333.5134.57126,006
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center