HMIN

Historical Stock Prices

$27.81
*  
0.16
0.57%
Get HMIN Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading HMIN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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: 1 Year, From 01-MAY-2014 TO 01-MAY-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.
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
04/24/2015 27 27.6 26.97 27.47 151,445
04/23/2015 26.29 26.89 26.28 26.88 144,009
04/22/2015 25.95 26.5 25.95 26.34 110,059
04/21/2015 25.85 26.5 25.75 25.84 129,520
04/20/2015 25.28 25.9199 25.1201 25.8 137,983
04/17/2015 24.63 25.22 24.4 25.21 202,060
04/16/2015 24.86 25.33 24.38 24.98 218,525
04/15/2015 24.83 25.055 24.56 24.84 175,814
04/14/2015 25.05 25.1746 24.54 24.66 106,411
04/13/2015 25.28 25.709 25.09 25.2 157,464
04/10/2015 25.85 25.85 24.7 25.06 239,037
04/09/2015 26.07 26.145 25.43 25.99 349,964
04/08/2015 24.65 26.11 24.65 25.97 408,713
04/07/2015 24.38 24.83 24.02 24.5 145,279
04/06/2015 24.18 24.39 24.04 24.27 142,315
04/02/2015 23.93 24.62 23.93 24.35 124,220
04/01/2015 23.8 23.97 23.38 23.85 132,125
03/31/2015 23.73 23.94 23 23.67 339,456
03/30/2015 24.29 24.49 23.63 23.95 176,190
03/27/2015 24.04 24.57 23.92 24.27 116,586
03/26/2015 23.99 24.21 23.75 23.99 749,851
03/25/2015 24.08 25.19 24.08 24.38 553,324
03/24/2015 23.67 24.95 23.67 23.84 195,442
03/23/2015 22.23 24.06 22.23 23.79 171,809
03/20/2015 22.61 22.92 22.13 22.33 192,738
03/19/2015 22.26 22.6 21.8 22.33 152,415
03/18/2015 22.05 22.49 22.05 22.42 123,963
03/17/2015 22.3 22.69 21.86 22.1 162,228
03/16/2015 22.16 22.34 21.9 22.23 112,346
03/13/2015 22.41 22.41 22.01 22.07 163,154
03/12/2015 22 23.76 21.56 22.75 344,264
03/11/2015 24.25 24.83 22.2 22.37 353,191
03/10/2015 24.76 25.019 24.33 24.45 118,316
03/09/2015 25.26 26.18 25 25 170,170
03/06/2015 26.55 26.68 25.01 25.1 158,383
03/05/2015 26.48 27.49 26.48 26.95 218,530
03/04/2015 26.52 26.77 26.38 26.66 75,638
03/03/2015 26.67 27.13 26.144 26.54 159,996
03/02/2015 26.87 27.11 26.59 27 67,690
02/27/2015 27.42 27.55 26.28 26.71 103,714
02/26/2015 28.09 28.09 27.1501 27.41 58,879
02/25/2015 28.41 28.5 27.74 28 167,326
02/24/2015 28.3 28.74 28.06 28.57 252,403
02/23/2015 28.84 28.96 28.23 28.42 68,983
02/20/2015 28.88 29.42 28.67 29 216,947
02/19/2015 28.59 28.99 28.559 28.77 36,195
02/18/2015 27.94 28.66 27.94 28.48 45,075
02/17/2015 27.73 28.17 27.57 28.16 50,444
02/13/2015 27.38 27.925 27.32 27.81 58,931
02/12/2015 27.52 27.74 27.32 27.45 85,432
02/11/2015 27.54 27.92 27.2 27.54 63,389
02/10/2015 27.71 27.84 27.22 27.68 73,567
02/09/2015 26.93 27.38 26.84 27.33 66,208
02/06/2015 27.09 27.6 26.99 27.15 61,956
02/05/2015 26.67 27.48 26.609 27.15 98,393
02/04/2015 26.99 27.83 26.69 26.73 119,948
02/03/2015 25.85 27.19 25.77 27.02 148,563
02/02/2015 24.99 25.61 24.91 25.5 119,947
01/30/2015 24.43 25 24.43 24.91 168,675
01/29/2015 24.72 24.91 24.49 24.68 118,667
01/28/2015 24.69 24.88 24.36 24.64 106,984
01/27/2015 24.1 24.85 24.1 24.64 81,558
01/26/2015 24.76 25.23 24.37 24.55 91,123
01/23/2015 24.74 25.02 24.33 24.76 91,398
01/22/2015 23.99 25.3795 23.93 24.85 194,906
01/21/2015 25.21 25.32 23.86 23.89 222,535
01/20/2015 26.74 26.74 24.86 25.1 432,709
01/16/2015 26.08 26.79 26.08 26.77 86,613
01/15/2015 26.51 26.88 26.1 26.21 101,704
01/14/2015 26.77 27.1 26.08 26.23 119,365
01/13/2015 27.17 27.49 27.11 27.2 107,644
01/12/2015 27.32 27.32 26.53 26.84 51,400
01/09/2015 27.71 27.8 27.3 27.38 61,592
01/08/2015 28.29 28.5 27.37 27.76 97,447
01/07/2015 28.55 28.55 28.05 28.14 52,678
01/06/2015 29 29 27.77 28.18 60,455
01/05/2015 29.02 29.74 28.89 28.9 61,968
01/02/2015 30.3 30.39 29.38 29.45 69,030
12/31/2014 30.29 30.547 29.86 30.02 127,121
12/30/2014 30.39 30.39 29.74 30.01 157,246
12/29/2014 29.81 30.59 29.81 30.5 49,978
12/26/2014 30.34 30.5 30.11 30.11 40,071
12/24/2014 30.3 30.57 30.14 30.37 62,433
12/23/2014 30.5 30.615 30 30.27 221,527
12/22/2014 30.5 30.78 30.09 30.37 56,865
12/19/2014 30.79 30.867 30.26 30.32 197,590
12/18/2014 29.6 31 29.55 30.89 133,492
12/17/2014 29.03 29.87 28.54 29.23 152,860
12/16/2014 28.92 29.23 28.68 29.07 147,323
12/15/2014 29.3 29.5 28.96 29.14 133,991
12/12/2014 28.71 29.38 28.71 29.32 51,445
12/11/2014 27.99 29.5 27.94 29.06 140,510
12/10/2014 28.45 28.45 27.31 27.8 182,991
12/09/2014 28.47 29.01 28.26 28.65 141,993
12/08/2014 29.62 29.91 29 29.07 281,342
12/05/2014 30.2 30.2 29.71 29.86 56,875
12/04/2014 29.3 30.58 29.1 30.24 158,159
12/03/2014 28.77 29.44 28.6601 29.1 84,284
12/02/2014 29.17 29.76 28.82 28.89 98,569
12/01/2014 30.47 30.47 28.81 28.95 94,395
11/28/2014 30.22 31.68 30.22 30.86 113,877
11/26/2014 31.5 31.73 31.14 31.45 99,674
11/25/2014 31.85 31.9663 31.07 31.35 144,770
11/24/2014 30.1 31.92 30 31.8 224,845
11/21/2014 29.5 30.19 29.37 29.86 112,647
11/20/2014 29.24 29.24 28.76 28.91 112,162
11/19/2014 30.29 30.47 29.21 29.54 122,047
11/18/2014 30.22 30.635 29.91 30.48 175,726
11/17/2014 30.66 30.82 30.3 30.39 76,520
11/14/2014 29.92 30.6 29.92 30.58 189,835
11/13/2014 30.34 30.61 29.77 30.01 176,136
11/12/2014 30.3 31.69 29.94 30.29 212,128
11/11/2014 30.4 30.88 30.3801 30.69 71,294
11/10/2014 30.6 30.9 30.36 30.4 103,305
11/07/2014 30.74 31.15 30.36 30.44 162,558
11/06/2014 30.61 31.23 30.61 30.89 93,729
11/05/2014 30.77 30.89 30.31 30.72 103,350
11/04/2014 31.32 31.32 30.51 30.73 121,907
11/03/2014 30.09 32.1 30.09 31.43 136,999
10/31/2014 30.44 30.62 29.99 30.21 224,770
10/30/2014 29.745 30.3 29.745 30.1 65,038
10/29/2014 30.34 30.34 29.77 30.1 103,259
10/28/2014 30.41 30.52 30.1 30.17 148,988
10/27/2014 29.95 30.46 29.5001 30.15 144,833
10/24/2014 30 30.35 29.76 30 67,506
10/23/2014 29.59 30.81 29.47 29.95 249,146
10/22/2014 29.25 29.82 28.867 29.27 109,090
10/21/2014 28.8 29.54 28.65 29.15 84,856
10/20/2014 28.14 28.75 28 28.57 66,693
10/17/2014 27.56 28.36 27.56 28.23 88,243
10/16/2014 27.05 27.529 26.5 27.36 124,047
10/15/2014 26.52 27.56 26.25 27.48 94,350
10/14/2014 27.09 27.95 26.6 26.76 140,098
10/13/2014 27.83 27.96 26.78 26.94 133,510
10/10/2014 27.77 28.47 27.5 27.7 121,731
10/09/2014 28.59 28.6 27.73 27.73 36,578
10/08/2014 28.3 28.8 27.808 28.71 59,765
10/07/2014 29.6 29.68 28.09 28.22 121,878
10/06/2014 30.12 30.31 29.74 30.02 140,921
10/03/2014 29.24 30.03 29.24 29.9 126,149
10/02/2014 28.74 29.06 28.09 29.03 80,520
10/01/2014 28.79 28.97 28.32 28.64 107,308
09/30/2014 29.17 29.24 28.6 28.99 191,022
09/29/2014 28.92 29.54 28.75 29.08 126,274
09/26/2014 31.15 31.37 29.13 29.34 187,163
09/25/2014 30.72 31.35 30.46 31.23 139,472
09/24/2014 31.31 31.31 30.56 30.94 63,613
09/23/2014 30.27 31.32 30.05 31.11 144,376
09/22/2014 29.88 30.71 29.51 30.43 203,144
09/19/2014 32.2 32.21 29.87 30.07 372,858
09/18/2014 30.98 32.25 30.94 32.03 417,845
09/17/2014 30 30.93 30 30.74 215,732
09/16/2014 29.8 30.54 29.5 30.12 218,486
09/15/2014 30.12 30.16 29.69 30.02 123,574
09/12/2014 30.3 30.64 30 30.24 86,096
09/11/2014 30.09 30.56 30.09 30.19 250,268
09/10/2014 30.3 30.34 29.38 30.17 197,703
09/09/2014 30.3 30.51 30.09 30.26 105,948
09/08/2014 30.73 30.73 30.03 30.32 331,187
09/05/2014 31.66 31.66 30.31 30.93 154,981
09/04/2014 32.65 32.65 31.39 31.61 336,189
09/03/2014 32.83 32.95 32.02 32.73 165,355
09/02/2014 33.75 33.79 32.56 32.57 154,352
08/29/2014 33.7 33.89 33.37 33.46 113,723
08/28/2014 33.78 34.4 33.45 33.54 143,583
08/27/2014 34.19 34.41 33.84 34.03 146,805
08/26/2014 34.45 34.58 34.14 34.32 90,463
08/25/2014 34.56 34.67 34.24 34.29 102,160
08/22/2014 34.31 34.67 34.04 34.46 54,203
08/21/2014 34.66 34.81 34.13 34.28 117,484
08/20/2014 34.44 34.68 34.26 34.5 90,173
08/19/2014 34.36 34.97 34.11 34.61 117,070
08/18/2014 34.24 34.46 33.8 34.34 105,110
08/15/2014 34.13 34.38 33.65 33.99 92,184
08/14/2014 34.1 34.87 33.54 33.94 140,743
08/13/2014 35.11 35.64 33.78 34.06 306,373
08/12/2014 34.63 34.78 34.04 34.59 231,081
08/11/2014 34.42 34.97 34.32 34.64 72,140
08/08/2014 34.54 34.54 33.57 34.37 107,310
08/07/2014 34.89 35.62 33.4393 34.64 142,057
08/06/2014 34.98 35.09 34.25 34.86 65,801
08/05/2014 35.62 35.62 34.4141 35.19 118,405
08/04/2014 35.35 35.89 34.995 35.73 140,948
08/01/2014 35.73 35.925 34.73 35.13 91,692
07/31/2014 34.88 36.29 34.88 35.68 149,169
07/30/2014 35.92 35.92 34.8733 35.33 78,029
07/29/2014 36.48 36.84 35.3 35.67 136,579
07/28/2014 34.59 36.66 34.59 36.48 206,284
07/25/2014 34.37 34.7297 33.51 34.57 126,006
07/24/2014 34.66 34.76 33.9 34.22 96,005
07/23/2014 34.67 34.875 34.03 34.46 165,800
07/22/2014 34.71 34.97 34.32 34.43 63,968
07/21/2014 33.81 34.42 33.81 34.34 75,546
07/18/2014 33.62 33.91 33.42 33.8 91,067
07/17/2014 34 34.14 33.27 33.49 147,490
07/16/2014 34.23 34.7 33.93 34 42,568
07/15/2014 34.04 34.315 33.71 34 65,403
07/14/2014 34.36 34.66 34.11 34.13 23,119
07/11/2014 33.95 34.23 33.93 34.07 26,125
07/10/2014 33.54 34.16 33.54 33.93 56,294
07/09/2014 33.71 34.32 33.58 34.22 61,387
07/08/2014 34.27 34.53 33.49 33.72 171,040
07/07/2014 35.18 35.2865 34.12 34.36 95,803
07/03/2014 35.33 35.69 34.881 35.34 74,841
07/02/2014 35.14 35.53 34.98 35.05 86,391
07/01/2014 34.53 35.14 34.5299 34.89 94,688
06/30/2014 33.98 34.5 33.71 34.23 204,875
06/27/2014 33.94 34.28 33.94 34.18 50,892
06/26/2014 34.31 34.31 33.87 34.09 156,375
06/25/2014 34.05 34.38 33.932 34.15 126,898
06/24/2014 34.01 34.38 33.79 34.13 207,078
06/23/2014 34.11 34.23 33.98 34.15 73,013
06/20/2014 34.32 34.61 33.95 34.15 231,248
06/19/2014 34.19 34.3 34.02 34.16 98,051
06/18/2014 33.97 34.24 33.94 34.2 49,915
06/17/2014 33.6 34.475 33.6 34.11 198,196
06/16/2014 33.62 34.45 33.54 33.76 347,584
06/13/2014 33.37 34 32.89 33.78 242,509
06/12/2014 33.11 33.54 32.86 33.19 118,567
06/11/2014 32.51 33.63 32.335 33.24 260,945
06/10/2014 31.84 32.85 31.4601 32.79 236,772
06/09/2014 30.7 31.84 30.07 31.8 232,693
06/06/2014 30.91 31.12 30.52 30.64 76,802
06/05/2014 31.01 31.5 30.7701 30.82 61,158
06/04/2014 30.76 31.38 30.56 30.83 146,048
06/03/2014 31.45 31.49 30.94 30.98 72,150
06/02/2014 31.52 31.99 31.414 31.65 197,320
05/30/2014 30.95 31.63 30.35 31.51 172,394
05/29/2014 30.42 30.95 30.24 30.83 99,946
05/28/2014 31.06 31.27 30.09 30.44 191,361
05/27/2014 30 31.08 29.86 30.98 293,544
05/23/2014 29.25 29.72 29.18 29.7 89,855
05/22/2014 28.92 29.51 28.8 29.18 138,574
05/21/2014 28.45 29.06 28.15 28.88 154,803
05/20/2014 28.51 28.77 28.01 28.16 134,667
05/19/2014 28.42 28.74 28.24 28.65 134,740
05/16/2014 28.73 28.73 28.06 28.66 214,368
05/15/2014 28.28 28.76 27.655 28.63 186,156
05/14/2014 28.88 29.52 28.56 28.62 358,963
05/13/2014 28.5 29.84 28.405 28.76 814,265
05/12/2014 27.34 28.33 26.96 27.95 405,463
05/09/2014 27 27.57 26.76 26.98 271,580
05/08/2014 26.68 27.939 26.6 27.02 345,445
05/07/2014 27.86 28 26.55 26.88 372,630
05/06/2014 28.13 28.175 27.8 27.94 369,013
05/05/2014 28.39 28.58 27.85 28.09 228,933
05/02/2014 28.87 29.02 28.35 28.68 232,546
05/01/2014 28.18 29.16 28.15 28.72 267,016
*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?