HMIN

Homeinns Hotel Group Historical Stock Prices

$25.42
*  
0.07
0.28%
Get HMIN Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading HMIN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    HMIN Pre-Market
 
 
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 02-SEP-2014 TO 02-SEP-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  25.60  25.60  25.03  25.42 143,120
09/02/2015 25.6 25.6 25.03 25.42 143,220
09/01/2015 26.1 26.77 25.35 25.35 231,874
08/31/2015 26.53 27 26.35 26.6 105,088
08/28/2015 27.29 27.48 26.55 26.7 125,825
08/27/2015 27.34 27.71 26.73 27.5 421,081
08/26/2015 27.29 27.29 26.19 27.05 247,639
08/25/2015 26.6 27.672 26.6 26.93 249,469
08/24/2015 28.79 28.79 23.91 26.19 647,698
08/21/2015 29.4 29.4 28.8 29.1 125,218
08/20/2015 29.07 29.46 29.04 29.36 143,883
08/19/2015 29.5 29.67 29.13 29.44 129,814
08/18/2015 29.37 29.65 29.37 29.56 74,471
08/17/2015 29.05 29.805 29.05 29.5 118,158
08/14/2015 29 29.67 28.94 29.2 101,693
08/13/2015 29.43 29.6 28.97 29.04 78,674
08/12/2015 28 30 28 29.39 83,847
08/11/2015 29.49 29.88 29.12 29.385 162,028
08/10/2015 29.12 29.9 28.85 29.68 151,074
08/07/2015 29.37 29.49 28.95 28.95 148,767
08/06/2015 29.43 29.9 29.27 29.3 119,706
08/05/2015 29.4 29.665 29.35 29.51 204,991
08/04/2015 29.18 29.51 29.02 29.31 216,981
08/03/2015 28.97 29.294 28.82 29.07 124,988
07/31/2015 28.73 29.29 28.51 29.09 290,248
07/30/2015 28.68 29.19 28.25 28.83 195,615
07/29/2015 28.69 28.81 28.35 28.78 97,838
07/28/2015 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
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
*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?