HMIN

Homeinns Hotel Group Historical Stock Prices

$30.32
*  
0.57
1.85%
Get HMIN Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  30.79  30.867  30.26  30.32 197,590
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
04/30/2014 28.1 28.525 27.85 28.42 566,668
04/29/2014 29.37 29.88 28.05 28.25 616,078
04/28/2014 30.38 30.425 28.59 29.15 396,277
04/25/2014 31.34 31.34 29.99 30.13 300,751
04/24/2014 32.42 32.42 31.31 31.58 173,100
04/23/2014 33.55 33.55 32.14 32.3 145,485
04/22/2014 32.78 34.044 32.77 33.65 276,445
04/21/2014 33.06 33.59 32.66 32.74 104,273
04/17/2014 32.98 33.29 32.26 32.98 292,477
04/16/2014 33.03 33.5199 32.47 33.08 215,502
04/15/2014 32.67 32.706 31.254 32.56 222,790
04/14/2014 33.23 33.4899 32.44 32.85 228,063
04/11/2014 33.41 33.63 32.57 32.88 162,746
04/10/2014 34.37 34.83 33.26 33.54 262,985
04/09/2014 33.22 34.43 32.74 34.27 308,066
04/08/2014 31.45 33.14 31.45 32.97 321,195
04/07/2014 31.88 32.1 31.115 31.8 229,060
04/04/2014 32.55 32.91 31.63 31.88 329,059
04/03/2014 33.03 33.07 32.03 32.35 198,206
04/02/2014 33.03 33.7166 32.66 32.95 308,482
04/01/2014 32.58 33.38 31.52 32.905 407,930
03/31/2014 31.77 32.39 31.49 32.29 363,839
03/28/2014 30.59 32.06 30.25 31.55 576,007
03/27/2014 30 30.48 29.8 30.39 479,217
03/26/2014 29.34 30.29 29.34 29.87 698,313
03/25/2014 29.76 30.1 28.98 29.1 920,575
03/24/2014 30.21 30.4 29.04 29.75 495,807
03/21/2014 30.9 31.23 29.82 29.95 500,824
03/20/2014 30.38 30.65 30.02 30.57 344,291
03/19/2014 30.02 31.37 29.97 30.64 749,415
03/18/2014 30.46 30.5 29.89 29.89 366,496
03/17/2014 30.64 31.349 30.16 30.26 559,966
03/14/2014 31.4 31.74 30.35 30.55 789,815
03/13/2014 35.06 35.4 30.81 31.41 1,709,905
03/12/2014 35.22 35.7299 34.83 35.41 529,656
03/11/2014 36.9 37.398 35.38 35.6 342,693
03/10/2014 37.07 37.4 36.0001 36.8 448,493
03/07/2014 38.84 39.45 37.07 37.56 292,782
03/06/2014 39.28 39.77 38.5 38.81 350,152
03/05/2014 39.05 39.77 38.626 39 302,734
03/04/2014 37.99 39.45 37.72 39.25 416,058
03/03/2014 37.03 38.45 36.98 37.54 354,221
02/28/2014 37.73 38.156 36.81 37.47 351,225
02/27/2014 38.51 38.5825 37.47 37.89 445,046
02/26/2014 38.7 38.99 38 38.19 425,992
02/25/2014 36.47 38.46 36.39 37.85 381,920
02/24/2014 37.05 37.72 36.44 36.63 237,061
02/21/2014 37.56 38.04 36.52 37.06 222,361
02/20/2014 38.54 38.8 37.3 37.57 375,374
02/19/2014 37.48 39.2 37.48 38.65 307,446
02/18/2014 37.3 37.59 36.31 37.48 285,333
02/14/2014 37.68 37.68 36.9 37.38 91,921
02/13/2014 37.34 37.78 36.5 37.69 222,017
02/12/2014 37.03 38 36.96 37.84 251,508
02/11/2014 37.27 37.5 36.45 36.86 152,427
02/10/2014 36.87 37.5 36.13 37.11 241,201
02/07/2014 37.18 37.96 36.63 36.87 239,129
02/06/2014 34.54 36.91 34.54 36.81 325,475
02/05/2014 34.09 34.76 33.28 34.3 134,910
02/04/2014 33.34 34.98 33.34 34.54 196,895
02/03/2014 34.4 34.99 32.71 33.31 359,330
01/31/2014 34.71 34.97 33.88 34.29 309,172
01/30/2014 35.89 36.3 35 35.1 185,772
01/29/2014 36.07 36.48 35.1 35.59 307,941
01/28/2014 34.79 36.45 34.79 36.35 461,149
01/27/2014 35.62 36.33 33.75 34.34 539,647
01/24/2014 36.66 36.73 35.02 35.42 428,841
01/23/2014 38.48 38.97 36.046 37.02 818,128
01/22/2014 37.15 39.38 37.15 39.2 643,689
01/21/2014 40.59 40.59 36.22 37.01 971,769
01/17/2014 40.35 40.95 40.19 40.28 207,966
01/16/2014 40.93 41.03 40.12 40.48 160,876
01/15/2014 39.38 41.2 39.38 40.88 338,079
01/14/2014 39.3 39.86 39.05 39.39 294,812
01/13/2014 40.35 40.8699 38.93 39.04 221,506
01/10/2014 40.22 40.62 39.45 40.41 289,800
01/09/2014 43.48 43.6 39.94 40.07 1,032,004
01/08/2014 41.54 43.89 41 43.43 400,589
01/07/2014 40.45 41.75 40.33 41.37 435,863
01/06/2014 41.91 42.46 40.45 40.77 646,555
01/03/2014 43.42 43.8825 41.73 41.94 638,137
01/02/2014 43.5 43.86 43.03 43.51 266,390
12/31/2013 42.94 43.75 42.59 43.64 299,641
12/30/2013 43.13 43.7499 42.94 42.94 133,657
12/27/2013 42.65 43.79 42.65 43.69 269,075
12/26/2013 43.88 44.09 42.6 43.07 281,331
12/24/2013 42.5 44.17 42.49 43.7 703,887
12/23/2013 41.24 43 40.6 42.24 639,229
12/20/2013 41.12 41.12 40.28 40.73 242,725
12/19/2013 41.15 41.35 40.91 41.25 325,655
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.

Research Brokers before you trade

Want to trade FX?