HOME INNS & HOTELS MGMT SPON ADR Historical Stock Price

Below is the stock price history for Home Inns & Hotels Mgmt Spon Adr HMIN. Data is recorded each day for the historical open, high, low, close and volume. The Home Inns & Hotels Mgmt Spon Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Home Inns & Hotels Mgmt Spon Adr Historical Stock Price

DateOpenHighLowCloseVolume
2016-04-01 35.69 35.72 35.62 35.68 14,166
2016-03-31 35.66 35.66 35.61 35.64 14,004
2016-03-30 35.68 35.68 35.56 35.615 26,576
2016-03-29 35.45 35.63 35.45 35.60 59,419
2016-03-28 35.57 35.62 35.54 35.60 44,592
2016-03-24 35.48 35.57 35.46 35.50 20,507
2016-03-23 35.45 35.53 35.44 35.46 35,413
2016-03-22 35.48 35.53 35.44 35.49 54,802
2016-03-21 35.55 35.55 35.50 35.51 38,530
2016-03-18 35.51 35.63 35.45 35.45 43,527
2016-03-17 35.65 35.65 35.43 35.48 22,809
2016-03-16 35.51 35.59 35.48 35.49 58,950
2016-03-15 35.44 35.70 35.44 35.51 104,996
2016-03-14 35.46 35.46 35.30 35.36 36,808
2016-03-11 35.48 35.50 35.42 35.46 64,179
2016-03-10 35.25 35.45 35.24 35.37 51,210
2016-03-09 35.04 35.23 35.01 35.205 32,426
2016-03-08 35.02 35.04 34.90 35.005 48,843
2016-03-07 35.09 35.09 34.87 35.08 94,196
2016-03-04 35.07 35.20 34.98 34.995 126,710
2016-03-03 35.04 35.11 34.63 35.01 60,250
2016-03-02 35.00 35.25 34.99 35.20 115,125
2016-03-01 34.97 35.03 34.89 34.98 140,898
2016-02-29 34.89 34.95 34.84 34.855 63,658
2016-02-26 34.96 34.96 34.80 34.865 70,184
2016-02-25 34.81 34.93 34.79 34.80 65,682
2016-02-24 34.77 34.91 34.45 34.82 97,599
2016-02-23 34.79 34.80 34.72 34.75 8,904
2016-02-22 34.72 34.96 34.72 34.805 18,399
2016-02-19 34.34 34.60 34.24 34.54 40,849

» More Home Inns & Hotels Mgmt Spon Adr Stock Price History

To see other companies like Home Inns & Hotels Mgmt Spon Adr (HMIN), view our stock market today for news, and other data.