HMIN

Homeinns Hotel Group Historical Stock Prices

$28.65
*  
0.27
0.95%
Get HMIN Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading HMIN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    HMIN After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  28.53  29  28.27  28.65 110,594
07/27/2015 28.8 29.26 28 28.38 125,152
07/24/2015 29.44 29.58 28.76 29.26 118,918
07/23/2015 30.02 30.57 29.31 29.54 132,780
07/22/2015 29.02 30.11 29 29.88 93,087
07/21/2015 28.87 29.23 28.6 29.2 202,706
07/20/2015 28.98 29.14 28.65 28.9 117,503
07/17/2015 28.94 29.11 28.62 28.92 25,202
07/16/2015 28.33 29.01 28.33 28.86 76,834
07/15/2015 29.4 29.43 28 28.14 237,347
07/14/2015 29.55 29.73 29.25 29.37 89,988
07/13/2015 30.1 30.21 29.505 29.69 454,894
07/10/2015 30.08 30.195 29.82 29.85 289,258
07/09/2015 29.72 30.3 29.5 29.79 369,348
07/08/2015 28.38 29.25 27.5 28.91 487,257
07/07/2015 29.48 30 28.57 29.36 488,872
07/06/2015 30.57 30.57 29.08 29.95 569,163
07/02/2015 30.98 31.1899 30.98 31.06 47,380
07/01/2015 30.95 31.75 30.95 30.98 137,988
06/30/2015 30.58 31.47 30.58 30.92 199,755
06/29/2015 30.5 30.62 29.89 30.4 145,170
06/26/2015 31.12 31.2 30.88 30.9 334,311
06/25/2015 31.52 31.54 31.21 31.51 100,200
06/24/2015 31.83 31.84 31.5 31.59 127,979
06/23/2015 31.96 31.96 31.6 31.84 69,412
06/22/2015 32.02 32.13 31.79 31.82 189,037
06/19/2015 31.92 32.06 31.67 31.86 265,624
06/18/2015 31.9 32.19 31.89 32.06 383,524
06/17/2015 32.65 32.65 31.64 31.9 557,088
06/16/2015 32.24 32.57 32 32.49 595,436
06/15/2015 31.75 33.25 31.75 32.83 1,022,042
06/12/2015 31.37 32.14 31.05 32.05 1,587,281
06/11/2015 31 32.5 30.8 31.35 1,082,419
06/10/2015 26.81 30.55 26.7001 30.17 853,171
06/09/2015 27.23 27.31 26.88 26.97 62,563
06/08/2015 27.2 27.55 27.13 27.39 225,717
06/05/2015 26.84 27.51 26.55 27.2 298,921
06/04/2015 27 27.28 26.63 26.92 119,423
06/03/2015 27 27.1 26.75 26.94 99,809
06/02/2015 26.73 27.09 26.71 26.98 115,543
06/01/2015 27.2 27.2 26.68 26.94 84,386
05/29/2015 27.44 27.5 26.56 26.9 117,913
05/28/2015 27.69 27.69 27.08 27.38 131,896
05/27/2015 28.08 28.39 27.99 28.05 308,091
05/26/2015 28.01 28.03 27.5 27.98 300,670
05/22/2015 27.78 28.1 27.7 27.98 252,642
05/21/2015 27.55 27.89 27.46 27.71 244,173
05/20/2015 27.79 27.85 27.33 27.65 274,919
05/19/2015 27.49 27.95 27.39 27.74 176,738
05/18/2015 26.99 27.39 26.75 27.35 205,224
05/15/2015 25.78 27.06 25.69 26.88 216,245
05/14/2015 26.34 26.52 25.62 25.78 107,555
05/13/2015 26.28 27.65 25.69 25.9 207,199
05/12/2015 26.87 26.91 26.1 26.28 211,260
05/11/2015 27.58 27.9 26.87 26.93 230,963
05/08/2015 27.08 27.725 27.08 27.53 64,946
05/07/2015 27.41 27.49 26.89 26.96 138,984
05/06/2015 27.77 27.9 26.92 27.34 209,564
05/05/2015 27.52 28.137 27.23 27.6 197,504
05/04/2015 27.81 28.36 27.57 27.9 177,505
05/01/2015 28.2 28.46 27.27 27.81 198,429
04/30/2015 28.08 28.27 27.54 27.97 147,260
04/29/2015 28.4 28.46 27.95 28.25 103,070
04/28/2015 27.98 28.7 27.7 28.46 271,873
04/27/2015 27.45 27.99 27.11 27.78 301,499
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?