$21.57 +0.23 (%) China Lodging Shs Sponsored American Deposit Receipt Repr 4 Shs - NASDAQ

Jan. 29, 2015 | 12:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HTHT historical data

Date Open High Low Close Volume
1/28/201521.4521.4921.2521.3448,266
1/27/201521.3221.6721.1721.5061,120
1/26/201521.4321.7521.3821.50105,590
1/23/201521.6821.7621.3421.5097,492
1/22/201520.8921.7320.7721.5950,498
1/21/201521.3521.3520.5320.71150,007
1/20/201522.1822.4421.1221.29202,219
1/16/201521.5522.7221.3722.40158,755
1/15/201522.4422.4421.5721.5955,077
1/14/201522.4522.7022.0422.2461,423
1/13/201522.9322.9822.6422.7958,266
1/12/201522.5622.7522.4422.6864,476
1/9/201523.1823.1822.6322.7962,090
1/8/201523.5823.7622.8423.13101,566
1/7/201524.0024.0323.2623.4676,743
1/6/201524.4424.5123.3723.6672,830
1/5/201524.8424.9524.2124.46141,292
1/2/201526.5026.5024.9225.0070,308
12/31/201425.5026.4625.2126.28171,865
12/30/201425.1225.4424.5325.35194,142
12/29/201424.5025.3624.4125.2990,390
12/26/201424.3224.6024.0724.50101,512
12/24/201424.2024.3724.0524.19438,127
12/23/201424.2024.5724.1124.23148,331
12/22/201424.2024.9924.0724.22156,176
12/19/201424.1524.2623.8924.0055,407
12/18/201424.0424.2423.7724.0368,279
12/17/201423.5824.3023.2823.8064,238
12/16/201424.0024.1123.5123.66166,206
12/15/201423.3024.2623.3024.00347,540
12/12/201422.9023.1822.9023.0470,452
12/11/201423.7423.7422.9123.12211,896
12/10/201423.0023.4822.6222.7983,526
12/9/201422.5723.3422.5723.0954,351
12/8/201423.2223.3222.8623.13116,242
12/5/201423.5323.6223.1323.20137,519
12/4/201423.6223.8423.0223.5184,547
12/3/201423.0023.7023.0023.40112,950
12/2/201423.9323.9322.7322.99251,467
12/1/201424.9524.9923.6823.7285,573
11/28/201425.0525.2024.9224.9721,026
11/26/201425.2025.2724.7225.0946,949
11/25/201425.2525.7124.6525.1278,207
11/24/201424.3825.0224.3224.7855,185
11/21/201424.4424.6724.2724.41132,532
11/20/201424.3324.3524.1124.18219,987
11/19/201424.6824.7924.3024.48122,426
11/18/201425.0526.2524.6524.87196,451
11/17/201425.1325.4225.0625.16124,965
11/14/201425.7425.8125.0525.41160,257
11/13/201426.5027.4025.0526.08191,362
11/12/201426.4127.8826.4127.5878,794
11/11/201427.0027.1926.6127.0529,519
11/10/201427.2027.3126.5227.0151,398
11/7/201426.6827.0526.1427.0132,203
11/6/201428.1228.1226.5626.7154,736
11/5/201427.9128.3827.1627.9879,576
11/4/201427.6428.1927.4027.9359,826
11/3/201427.3828.1327.1727.96123,839
10/31/201426.9027.6526.7127.49118,086
10/30/201426.0926.6626.0926.5645,291
10/29/201426.1826.5025.7326.1525,896
10/28/201426.1126.7425.8326.1750,772
10/27/201425.8326.2225.6425.8459,944
10/24/201425.8526.2525.8326.0920,383
10/23/201425.9425.9825.4225.9638,130
10/22/201425.4225.7824.9125.7042,100
10/21/201425.3225.8225.3225.3932,583
10/20/201424.7825.3524.7825.3134,872
10/17/201425.1025.8524.8925.0753,398
10/16/201424.4025.4324.4025.16127,234
10/15/201424.5025.1524.2424.5273,275
10/14/201424.4925.0024.1424.7851,124
10/13/201424.4824.6324.2424.39108,510
10/10/201424.9125.1824.4824.6162,339
10/9/201425.3625.7524.7424.9040,510
10/8/201425.5425.9423.9825.8839,030
10/7/201425.5825.5925.2525.3721,313
10/6/201425.8126.0925.5325.6134,855
10/3/201425.7925.9725.4925.5945,341
10/2/201425.3825.6725.1625.5158,503
10/1/201425.6825.6825.0525.3176,861
9/30/201425.7725.9825.5425.7764,520
9/29/201425.6926.0025.4525.7873,190
9/26/201425.9126.1825.9126.1249,418
9/25/201425.9526.3725.7425.90199,082
9/24/201425.6326.3525.5426.1697,684
9/23/201425.2825.7425.1725.4971,670
9/22/201425.6525.8225.0725.42221,547
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
  • Showing 1-100 of 1,219 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center