Home > Quotes > HMIN > Historical Prices
HMIN

Home Inns & Hotels Management Inc. Historical Stock Prices

$30.33
*  
0.20
  negative  
0.66%
Get HMIN Alerts
*Delayed - data as of May 21, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    HMIN After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  30.39  30.82  30.18  30.33 262,897
05/20/2013 28.64 30.63 28.64 30.53 278,102
05/17/2013 28.38 29.23 28.07 29.08 191,837
05/16/2013 28.14 29.09 27.89 28.37 196,568
05/15/2013 27.58 29.79 27.58 28.8 365,752
05/14/2013 28 28.72 26.78 28.02 417,694
05/13/2013 26.23 26.59 25.6 26.49 383,451
05/10/2013 26.2 26.689 26.01 26.52 232,863
05/09/2013 26.05 27.37 26.05 26.52 241,302
05/08/2013 25.77 26.2799 25.7 26.07 137,114
05/07/2013 25.78 26.46 25.65 25.77 144,836
05/06/2013 24.9 25.88 24.79 25.73 139,102
05/03/2013 25.05 25.07 24.31 24.77 154,139
05/02/2013 24.91 25.16 24.21 24.79 216,297
05/01/2013 24.95 25.21 24.43 24.86 198,573
04/30/2013 25.08 25.338 24.65 24.92 198,664
04/29/2013 25.11 25.3 24.65 25.06 243,343
04/26/2013 25.33 25.52 24.7 24.96 317,535
04/25/2013 25.8 25.8 25.072 25.49 422,665
04/24/2013 25 25.96 25 25.33 486,438
04/23/2013 26.29 26.29 25.18 25.48 442,112
04/22/2013 26.64 26.701 25.99 26.36 248,368
04/19/2013 26.38 26.89 26.13 26.58 239,105
04/18/2013 26 26.3 25.92 26.06 585,573
04/17/2013 26.05 26.54 25.57 26.21 427,708
04/16/2013 25.8 26.97 25.2 26.49 416,898
04/15/2013 26.74 26.9861 24.54 24.77 374,145
04/12/2013 28.32 28.94 27.16 27.19 185,931
04/11/2013 28.05 28.74 28 28.6 287,337
04/10/2013 26.33 28.8 26.23 28.52 477,619
04/09/2013 25.72 27.78 25.68 27.45 325,123
04/08/2013 24.95 26.81 24.95 25.93 613,560
04/05/2013 25.49 25.49 24.25 24.95 463,826
04/04/2013 27.73 27.73 25.51 25.75 363,990
04/03/2013 28.16 28.29 26.06 26.52 355,400
04/02/2013 29.53 29.55 27.74 27.99 269,432
04/01/2013 29.64 30.03 29.27 29.36 114,267
03/28/2013 29.94 30 29.487 29.79 149,249
03/27/2013 30.29 30.29 29.26 30.12 127,913
03/26/2013 29.61 30.51 29.49 30.25 184,531
03/25/2013 28.8 29.86 28.8 29.73 141,930
03/22/2013 28.59 29.29 28.48 29.11 176,044
03/21/2013 28.46 28.8499 28.08 28.79 140,175
03/20/2013 28.83 29.15 28.22 28.44 130,596
03/19/2013 28.8 29.47 28.42 28.46 165,432
03/18/2013 29.18 29.458 28.4001 28.67 192,141
03/15/2013 29.62 30.38 29.45 29.62 201,867
03/14/2013 30.14 30.28 29.86 30 355,071
03/13/2013 31.5 31.5 29.98 30.11 310,553
03/12/2013 30.73 31.8 28 30.98 1,094,554
03/11/2013 30.5 30.99 29.88 30.25 674,728
03/08/2013 31.08 31.08 30.09 30.39 231,909
03/07/2013 31.36 31.5 30.36 30.78 172,922
03/06/2013 31.26 31.77 31.16 31.51 197,007
03/05/2013 29.41 31.88 29.38 31.52 414,780
03/04/2013 29.49 30.01 28.97 29.5 116,861
03/01/2013 28.85 29.67 28.85 29.49 111,179
02/28/2013 29.31 29.39 29.06 29.18 101,333
02/27/2013 28.33 29.47 28.33 29.25 95,327
02/26/2013 28.76 28.76 28.51 28.66 155,150
02/25/2013 28.72 29.12 28.45 28.46 139,084
02/22/2013 27.9 28.93 27.86 28.72 222,868
02/21/2013 29.36 29.36 27.6 27.94 215,953
02/20/2013 30.5 30.61 28.76 28.94 156,173
02/19/2013 31.52 31.55 30.4501 30.78 96,041
02/15/2013 31.26 31.64 31.26 31.39 68,719
02/14/2013 31.13 31.75 31.09 31.42 113,652
02/13/2013 30.91 31.24 30.06 31.09 48,884
02/12/2013 31.25 31.38 30.74 31.19 58,634
02/11/2013 31.65 31.7 31 31.27 113,205
02/08/2013 31.49 32 31.34 31.8 61,925
02/07/2013 31.41 31.898 30.995 31.38 461,369
02/06/2013 31.56 31.85 31.33 31.5 96,468
02/05/2013 31.19 31.77 31.06 31.57 66,885
02/04/2013 31.16 31.756 30.96 31.07 92,313
02/01/2013 30.9 31.66 30.9 31.5 118,725
01/31/2013 30.75 31.128 29.88 30.57 180,787
01/30/2013 30.48 30.83 30.03 30.56 90,566
01/29/2013 30.09 30.65 29.75 30.62 70,459
01/28/2013 30.52 30.89 30 30.13 167,772
01/25/2013 30.86 31 29.87 30.55 138,731
01/24/2013 31.3 31.99 30.74 30.85 131,742
01/23/2013 31.55 31.7 31.11 31.23 49,023
01/22/2013 31.16 32 30.62 31.65 197,100
01/18/2013 31.27 31.41 30.39 31.13 81,231
01/17/2013 31.08 31.13 30.46 30.73 149,872
01/16/2013 30.27 31.27 30.12 31.13 325,564
01/15/2013 30.39 30.6098 30.06 30.4 256,644
01/14/2013 30.27 31.09 29.93 30.13 194,218
01/11/2013 29.64 30.439 29.54 30.07 189,937
01/10/2013 29.58 30.04 29.27 29.78 114,150
01/09/2013 29.9 30.28 28.96 29.34 441,935
01/08/2013 29.78 30.1 29.63 29.9 91,307
01/07/2013 29.77 30.1875 29.77 29.96 156,500
01/04/2013 29.7 30.6675 29.6101 30.11 181,131
01/03/2013 29.28 29.87 28.85 29.71 116,656
01/02/2013 29.3 29.99 28.89 29.28 269,778
12/31/2012 27.65 29.1 27.2 28.9 222,049
12/28/2012 28.39 28.39 27.86 27.9 168,759
12/27/2012 29 29 28.25 28.29 103,773
12/26/2012 29 29.2 28.67 28.78 188,943
12/24/2012 28.69 29.16 28.27 29.11 131,475
12/21/2012 28.6 29.27 27.945 29.2 650,609
12/20/2012 28 28.79 27.7231 28.78 583,284
12/19/2012 28 28.38 27.77 28.05 349,907
12/18/2012 27.13 28.18 26.9525 28.03 179,912
12/17/2012 27.2 27.5 26.67 27.16 148,971
12/14/2012 26.1 27.44 26.1 27.22 231,883
12/13/2012 26.3 26.39 25.58 26.09 148,908
12/12/2012 26.14 26.44 25.58 26.27 177,237
12/11/2012 25.89 26.31 25.83 26.19 58,678
12/10/2012 25.46 26.06 25.11 25.96 108,637
12/07/2012 25.35 25.5025 24.75 25.25 126,813
12/06/2012 25.71 25.9471 24.93 25.02 230,018
12/05/2012 25.77 26.26 25.16 25.5 620,000
12/04/2012 27.15 27.4 25.55 25.77 426,636
12/03/2012 26.85 27.89 26.85 27.42 290,180
11/30/2012 26.49 27.01 26.38 26.88 159,942
11/29/2012 26.18 26.68 26.18 26.58 270,996
11/28/2012 25.53 26.31 25.52 26.12 164,789
11/27/2012 25.8 26.67 25.41 26.23 294,798
11/26/2012 25.08 25.8 24.88 25.56 220,422
11/23/2012 25.55 26.1739 25.55 25.89 178,564
11/21/2012 26.11 26.24 25.675 25.99 446,767
11/20/2012 26.14 26.23 25.23 25.37 193,333
11/19/2012 26.5 26.57 26.02 26.16 130,066
11/16/2012 27.18 27.19 26 26.57 143,326
11/15/2012 27.21 27.92 27.15 27.3 166,138
11/14/2012 28 28 27.1699 27.19 518,770
11/13/2012 27.71 27.99 26.84 26.9805 398,011
11/12/2012 28 29 28 28.5 450,922
11/09/2012 27.68 28.33 27.3313 28.1 227,989
11/08/2012 28.5 28.5 26.9 27.51 249,848
11/07/2012 28.51 28.84 28.19 28.6 107,858
11/06/2012 28.51 29.2 28.51 29.07 181,611
11/05/2012 28.6 28.6 28.13 28.18 52,285
11/02/2012 28.63 28.87 28.08 28.26 90,651
11/01/2012 28.99 29.67 28.44 28.99 284,901
10/31/2012 28.69 29.67 28.47 29.45 412,600
10/26/2012 28.3 28.66 28.12 28.56 316,093
10/25/2012 28.59 28.75 28.1 28.46 178,047
10/24/2012 28.28 28.28 27.97 28.16 62,483
10/23/2012 28.01 28.41 27.88 28.02 193,818
10/22/2012 28.47 28.61 27.93 28.46 195,411
10/19/2012 27.95 28.39 27.59 28.2 243,528
10/18/2012 29.17 29.45 27.82 28.0945 524,002
10/17/2012 27.995 29.48 27.76 29.12 295,838
10/16/2012 27.87 28.45 27.73 28.05 104,036
10/15/2012 27.48 28.5 27.3 28.2 296,760
10/12/2012 27.64 27.89 27.3 27.55 144,231
10/11/2012 26.71 27.88 26.3447 27.3 329,084
10/10/2012 27.06 27.24 26.19 26.54 98,486
10/09/2012 27.32 28 26.67 27.36 401,459
10/08/2012 26.3 26.83 25.83 26.58 157,637
10/05/2012 27.5 27.5 26.1 26.3 213,970
10/04/2012 26.44 27.18 26.34 27.09 318,355
10/03/2012 25.71 26.66 25.62 26.49 429,536
10/02/2012 25.8 26.78 25.5 26.75 299,298
10/01/2012 24.99 26.8 24.96 26.03 302,443
09/28/2012 24.47 25.04 24.47 24.8 102,959
09/27/2012 24.51 25.0914 24.16 24.7 314,711
09/26/2012 24.04 25.35 24.04 24.14 691,189
09/25/2012 24.16 24.775 23.95 23.99 202,661
09/24/2012 24.04 24.89 24.04 24.25 177,235
09/21/2012 24.13 24.98 23.63 24.29 131,394
09/20/2012 24.23 25.07 23.83 24.0798 92,516
09/19/2012 25.22 25.22 24.48 24.5 112,333
09/18/2012 24.52 24.74 24.32 24.61 80,589
09/17/2012 25.67 25.68 24.36 24.73 105,169
09/14/2012 25.45 25.89 24.5 25.74 132,163
09/13/2012 24.6 25.45 24.37 25.43 135,197
09/12/2012 24.67 24.98 24.4 24.48 91,101
09/11/2012 24.08 24.78 23.9332 24.54 112,096
09/10/2012 23.88 24.4 23.88 24.3 153,186
09/07/2012 24.01 24.57 23.84 23.99 115,846
09/06/2012 23.52 24 23.1933 23.79 83,659
09/05/2012 22.58 23.49 22.1517 23.31 107,717
09/04/2012 22.9 23.236 22.14 22.53 129,701
08/31/2012 22.96 23.12 22.52 23.06 146,613
08/30/2012 23.34 23.58 22.79 22.87 77,031
08/29/2012 23.74 23.93 23.36 23.56 57,113
08/28/2012 23.84 24 23.66 23.81 190,940
08/27/2012 23.25 24 22.76 23.98 290,931
08/24/2012 23.43 23.6819 22.79 23 108,055
08/23/2012 23.56 23.85 23.29 23.4 88,001
08/22/2012 23.81 24.23 23.52 23.58 290,485
08/21/2012 24.15 24.45 23.64 23.75 295,337
08/20/2012 24.06 24.65 23.82 24.23 238,866
08/17/2012 24.44 24.52 24.07 24.45 384,180
08/16/2012 23.92 24.79 23.91 24.32 569,688
08/15/2012 23.89 24.2 23.5 24 620,947
08/14/2012 23 24.66 22.97 24.14 914,700
08/13/2012 22 23.14 22 22.99 584,058
08/10/2012 24.18 24.29 21.34 22.13 665,079
08/09/2012 22.37 22.37 21.01 21.18 290,255
08/08/2012 21.83 22.41 21.43 21.73 330,549
08/07/2012 21.26 23.36 21.26 23.03 555,263
08/06/2012 19.88 21.87 19.79 21.62 513,050
08/03/2012 19.5 20.06 19.21 20 193,321
08/02/2012 18.42 19.19 18.4 19.11 193,293
08/01/2012 18.33 18.97 17.85 18.86 209,651
07/31/2012 17.98 18.35 17.9 18.26 143,005
07/30/2012 17.94 18.12 17.62 17.88 178,488
07/27/2012 17.73 18 17.59 17.95 135,156
07/26/2012 17.46 17.67 16.95 17.65 170,607
07/25/2012 17.03 17.43 16.91 17.2 188,327
07/24/2012 16.96 17.0795 16.72 17.01 169,917
07/23/2012 16.58 16.986 16.5001 16.86 225,029
07/20/2012 17.46 17.7 16.32 17 931,807
07/19/2012 17.55 18.09 17.31 17.45 816,693
07/18/2012 18.14 18.2 17.11 17.2 1,209,570
07/17/2012 19.38 19.71 18.25 18.28 343,300
07/16/2012 18.93 19.34 18.53 19.31 224,093
07/13/2012 18.57 19.12 18.57 18.99 165,945
07/12/2012 18.1 18.67 17.76 18.57 295,170
07/11/2012 18.64 18.94 18.05 18.37 531,696
07/10/2012 19.78 20.13 18.74 18.88 263,317
07/09/2012 20.53 21 19.71 19.85 317,631
07/06/2012 20.83 21.04 20.51 20.67 135,842
07/05/2012 20.6 21.37 20.5 21.02 291,037
07/03/2012 21.64 22.085 20.52 20.62 262,411
07/02/2012 22.48 22.48 21.49 21.55 287,700
06/29/2012 21.95 22.8 21.86 22.66 212,374
06/28/2012 20.34 21.5 20.34 21.42 264,277
06/27/2012 20.97 21.28 20.57 20.85 307,502
06/26/2012 20.72 21.4 20.24 20.84 328,652
06/25/2012 21.03 21.115 20.28 20.59 418,508
06/22/2012 21.68 21.98 21.04 21.3 355,450
06/21/2012 21.89 22.9158 21.4 21.48 225,503
06/20/2012 22.39 22.82 21.65 22 348,449
06/19/2012 22.19 22.95 22.17 22.35 250,867
06/18/2012 22.02 22.15 21.32 21.96 315,851
06/15/2012 22.43 22.54 21.88 22.16 348,673
06/14/2012 21.68 22.59 21.23 22.33 318,396
06/13/2012 21.54 21.83 21.07 21.49 224,236
06/12/2012 21.17 21.97 20.95 21.74 253,947
06/11/2012 22.36 22.89 20.83 20.88 237,694
06/08/2012 22.68 22.68 21.71 21.91 254,097
06/07/2012 22.42 23.55 22.08 22.92 842,871
06/06/2012 20.9 22.19 20.47 22.04 320,851
06/05/2012 20.1 20.78 20 20.67 338,902
06/04/2012 20.3 21.7 19.86 20.19 483,542
06/01/2012 20.89 21.5256 20.5 20.75 357,664
05/31/2012 21.57 21.79 21 21.42 330,995
05/30/2012 21.63 21.98 21.31 21.51 254,244
05/29/2012 20.94 22.02 20.94 21.94 578,272
05/25/2012 20.5 20.7 20.37 20.46 157,225
05/24/2012 21.22 21.22 20.2801 20.43 191,162
05/23/2012 21.51 21.655 20.45 21.11 455,878
05/22/2012 22.12 22.19 21.56 21.81 374,817
05/21/2012 21.63 22.08 21.14 21.99 723,433
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.