China Lodging Shs Sponsored American Deposit Receipt Repr 4 Shs $25.82

down -0.02


19/9/2014 04:00 PM  |  NASDAQ : HTHT  
Industries : Leisure / Lodging
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HTHT historical data

Date Open High Low Close Volume
9/19/201425.9426.1025.2625.82230,723
9/18/201425.8026.0125.7425.8465,875
9/17/201425.1825.7225.1825.6169,302
9/16/201424.9325.2224.8725.2260,056
9/15/201425.3925.5024.7525.12162,758
9/12/201425.4625.8025.3025.5268,314
9/11/201425.2625.5025.2025.3855,416
9/10/201425.2025.4725.0525.3763,171
9/9/201425.5125.5625.2025.2784,179
9/8/201425.3125.5025.1325.4298,635
9/5/201425.4225.5925.3225.4048,169
9/4/201425.6526.0025.3425.56133,892
9/3/201426.0426.1325.5625.6962,687
9/2/201426.1126.3225.7225.85108,117
8/29/201425.9026.1225.7226.0192,970
8/28/201425.7425.9625.7225.90103,514
8/27/201426.1326.4925.8225.89285,300
8/26/201426.4826.6726.0226.1482,771
8/25/201426.4526.6026.0126.48254,639
8/22/201425.9126.5925.6726.39299,665
8/21/201426.5026.5025.8225.96180,982
8/20/201427.9927.9926.1726.41289,211
8/19/201428.2028.5028.0228.1879,500
8/18/201427.2928.3027.2928.09380,818
8/15/201426.7527.1326.7527.0382,691
8/14/201426.6526.8626.3126.70130,992
8/13/201426.4927.2526.3226.81296,252
8/12/201425.7826.5725.1526.33391,150
8/11/201424.9025.2624.5724.9289,788
8/8/201424.6324.8524.5124.5624,739
8/7/201424.8524.9924.5324.6340,805
8/6/201424.5524.9724.5524.77108,742
8/5/201424.7824.8024.4424.5549,328
8/4/201424.8324.9824.6024.7194,607
8/1/201424.8025.0624.5224.6550,742
7/31/201424.8625.4924.7524.9540,409
7/30/201425.3425.3424.8425.1971,205
7/29/201425.3025.4625.0825.20146,566
7/28/201425.0325.2925.0325.29166,248
7/25/201425.0225.0224.8624.9124,266
7/24/201425.0325.1824.8225.0138,684
7/23/201425.2925.2924.7924.8740,925
7/22/201424.7825.3624.7825.11204,742
7/21/201424.3024.7324.1724.5128,620
7/18/201424.5824.6223.9824.51146,610
7/17/201424.4624.6324.2624.43111,879
7/16/201424.6024.6224.3024.57115,069
7/15/201424.3724.6824.3724.56164,864
7/14/201424.6124.8124.2024.47162,808
7/11/201424.7024.7024.3924.5063,051
7/10/201424.2124.7224.0224.5722,222
7/9/201424.5624.7924.5024.6629,551
7/8/201424.9425.1224.5824.6060,711
7/7/201425.0025.2024.9024.9887,887
7/3/201425.1925.2224.1024.9632,376
7/2/201425.2325.4224.9524.9848,992
7/1/201425.3025.5025.0625.0954,262
6/30/201424.5925.4524.5825.10268,009
6/27/201424.5024.7924.3724.6674,507
6/26/201424.5024.6224.2824.47348,350
6/25/201424.7024.9824.4524.51108,377
6/24/201424.6224.8924.6224.79236,385
6/23/201424.6024.8724.5424.79293,542
6/20/201424.6124.8324.5324.7067,035
6/19/201424.7324.9924.6324.7040,679
6/18/201424.9024.9924.8524.8840,799
6/17/201424.8525.1324.7824.9973,074
6/16/201424.3624.8924.2524.89217,261
6/13/201424.9824.9824.1624.35189,337
6/12/201424.9325.0124.5824.69130,645
6/11/201424.9925.1824.7524.86104,096
6/10/201425.1625.1624.7424.9995,007
6/9/201425.0025.1524.7625.1366,659
6/6/201425.1425.3624.7924.8847,606
6/5/201425.0025.4524.7325.2156,355
6/4/201424.8325.0724.6624.8147,722
6/3/201425.6425.7524.9725.11139,297
6/2/201425.1125.9924.9125.67265,833
5/30/201424.5725.2724.5725.10147,208
5/29/201424.2424.7124.0824.52175,081
5/28/201424.1924.3423.8424.30131,912
5/27/201423.1224.1022.9324.01111,195
5/23/201422.6323.3222.3823.07224,933
5/22/201422.2922.7022.2322.55121,188
5/21/201422.0022.3721.9822.2256,834
5/20/201421.9822.3021.8021.93115,649
5/19/201422.4422.7221.8422.14376,317
5/16/201422.0022.9721.8922.66242,958
5/15/201421.7521.9921.4621.8179,540
5/14/201421.3522.0921.2021.85186,807
5/13/201420.9821.8920.9421.66214,679
5/12/201420.2421.0920.0321.04199,613
5/9/201420.2420.5619.9920.00371,840
5/8/201420.3321.3920.1420.45365,044
5/7/201422.2322.2320.1120.57568,248
5/6/201422.7122.8922.2322.3352,829
5/5/201422.2523.1222.2522.82262,170
5/2/201422.0822.5422.0022.24169,887
5/1/201422.2622.6421.8121.9180,809
4/30/201422.0522.4121.8022.19116,987
Trading Center