HMIN: Historical Prices for Home Inns & Hotels Management I

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	36.16	36.38	34.61	36.05	460,400	36.05
19-Nov-09	37.00	37.06	35.10	35.48	624,100	35.48
18-Nov-09	37.30	37.35	36.58	37.00	481,000	37.00
17-Nov-09	36.24	37.41	36.24	37.30	616,400	37.30
16-Nov-09	36.20	36.88	35.90	36.71	1,184,000	36.71
13-Nov-09	35.00	36.00	34.72	35.44	545,300	35.44
12-Nov-09	36.00	36.36	33.50	34.54	878,700	34.54
11-Nov-09	36.77	37.18	35.33	36.36	1,010,400	36.36
10-Nov-09	35.07	36.40	34.03	36.33	2,963,800	36.33
9-Nov-09	32.13	33.38	32.13	32.89	707,700	32.89
6-Nov-09	31.73	32.25	31.22	31.95	411,200	31.95
5-Nov-09	30.05	32.18	30.02	32.12	777,300	32.12
4-Nov-09	28.93	30.38	28.72	30.31	616,100	30.31
3-Nov-09	27.00	28.61	26.81	28.53	395,800	28.53
2-Nov-09	26.99	28.80	26.54	27.50	517,900	27.50
30-Oct-09	28.66	29.00	26.39	26.58	562,500	26.58
29-Oct-09	25.68	29.17	25.68	29.04	674,700	29.04
28-Oct-09	26.00	27.35	25.30	25.51	780,500	25.51
27-Oct-09	32.24	32.24	26.33	27.42	1,420,400	27.42
26-Oct-09	31.40	33.30	30.93	31.95	777,500	31.95
23-Oct-09	32.29	32.45	30.61	30.79	369,000	30.79
22-Oct-09	31.60	32.50	30.51	31.85	299,900	31.85
21-Oct-09	31.97	33.00	31.54	31.63	419,400	31.63
20-Oct-09	32.96	33.06	31.35	31.70	396,700	31.70
19-Oct-09	31.60	33.08	31.20	32.22	721,800	32.22
16-Oct-09	30.50	31.60	29.45	31.03	373,400	31.03
15-Oct-09	31.70	32.00	30.72	30.84	343,400	30.84
14-Oct-09	32.00	32.80	31.60	31.77	230,000	31.77
13-Oct-09	30.75	32.07	30.28	31.26	394,900	31.26
12-Oct-09	34.00	34.25	30.97	31.15	528,900	31.15
9-Oct-09	32.40	34.10	32.40	33.47	446,900	33.47
8-Oct-09	32.25	33.90	32.25	32.68	477,800	32.68
7-Oct-09	32.42	33.10	31.55	32.08	380,400	32.08
6-Oct-09	30.29	32.50	30.20	32.46	882,000	32.46
5-Oct-09	28.50	30.19	28.50	30.05	283,400	30.05
2-Oct-09	27.71	29.30	27.53	28.50	217,700	28.50
1-Oct-09	29.90	30.00	28.30	28.30	287,100	28.30
30-Sep-09	29.71	30.12	29.12	29.85	313,700	29.85
29-Sep-09	28.84	30.30	28.84	29.50	303,000	29.50
28-Sep-09	28.06	29.40	28.00	29.01	269,300	29.01
25-Sep-09	28.43	28.64	27.82	28.42	604,500	28.42
24-Sep-09	29.59	29.88	28.45	28.73	566,100	28.73
23-Sep-09	29.60	30.50	29.16	29.92	366,900	29.92
22-Sep-09	30.00	30.20	28.95	29.62	280,800	29.62
21-Sep-09	30.01	30.06	28.52	29.51	411,800	29.51
18-Sep-09	30.97	30.97	29.52	30.01	372,000	30.01
17-Sep-09	29.36	31.69	29.36	30.75	595,500	30.75
16-Sep-09	30.45	30.50	29.00	29.17	311,000	29.17
15-Sep-09	29.00	30.71	28.82	29.68	1,027,300	29.68
14-Sep-09	28.09	28.23	27.40	28.15	155,100	28.15
11-Sep-09	28.65	29.00	28.08	28.10	141,200	28.10
10-Sep-09	29.10	29.37	28.29	28.55	200,100	28.55
9-Sep-09	28.45	29.39	28.10	28.88	207,600	28.88
8-Sep-09	28.80	28.98	27.75	28.46	340,300	28.46
4-Sep-09	26.29	28.24	25.97	27.65	458,100	27.65
3-Sep-09	24.74	26.46	24.60	25.83	345,100	25.83
2-Sep-09	23.93	24.55	23.52	24.14	188,600	24.14
1-Sep-09	24.20	25.20	23.50	24.16	329,700	24.16
31-Aug-09	24.92	24.99	24.04	24.07	204,900	24.07
28-Aug-09	25.07	25.50	24.44	25.40	147,700	25.40
27-Aug-09	25.66	25.66	24.62	24.92	341,200	24.92
26-Aug-09	26.13	26.35	25.46	25.89	272,100	25.89
25-Aug-09	26.00	26.38	25.52	26.20	573,400	26.20
24-Aug-09	26.50	26.52	25.85	26.01	495,500	26.01
21-Aug-09	26.03	26.60	25.77	26.02	171,200	26.02
20-Aug-09	24.93	26.91	24.79	26.00	271,400	26.00
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions