$24.27 +0.28 (%) Homeinns Hotel Shs Sponsored American Deposit Receipt Repr 2 Shs - NASDAQ

Mar. 27, 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
3/27/201524.0424.5723.9224.27116,586
3/26/201523.9924.2123.7523.99749,851
3/25/201524.0825.1924.0824.38553,324
3/24/201523.6724.9523.6723.84195,442
3/23/201522.2324.0622.2323.79171,809
3/20/201522.6122.9222.1322.33192,738
3/19/201522.2622.6021.8022.33152,467
3/18/201522.0522.4922.0522.42123,963
3/17/201522.3022.6921.8622.10162,228
3/16/201522.1622.3421.9022.23112,346
3/13/201522.4122.4122.0122.07163,354
3/12/201522.0023.7621.5622.75344,264
3/11/201524.2524.8322.2022.37353,191
3/10/201524.7625.0224.3324.45118,316
3/9/201525.2626.1825.0025.00170,170
3/6/201526.5526.6825.0125.10158,938
3/5/201526.4827.4926.4826.95218,530
3/4/201526.5226.7726.3826.6675,638
3/3/201526.6727.1326.1426.54159,996
3/2/201526.8727.1126.5927.0067,690
2/27/201527.4227.5526.2826.71103,714
2/26/201528.0928.0927.1527.4158,879
2/25/201528.4128.5027.7428.00167,326
2/24/201528.3028.7428.0628.57252,403
2/23/201528.8428.9628.2328.4268,983
2/20/201528.8829.4228.6729.00216,947
2/19/201528.5928.9928.5628.7736,195
2/18/201527.9428.6627.9428.4845,075
2/17/201527.7328.1727.5728.1650,444
2/13/201527.3827.9327.3227.8158,931
2/12/201527.5227.7427.3227.4585,432
2/11/201527.5427.9227.2027.5463,389
2/10/201527.7127.8427.2227.6873,567
2/9/201526.9327.3826.8427.3366,208
2/6/201527.0927.6026.9927.1561,956
2/5/201526.6727.4826.6127.1598,393
2/4/201526.9927.8326.6926.73119,948
2/3/201525.8527.1925.7727.02148,563
2/2/201524.9925.6124.9125.50119,947
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center