$25.57 -0.45 (%) China Lodging Shs Sponsored American Deposit Receipt Repr 4 Shs - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HTHT historical data

Date Open High Low Close Volume
8/28/201525.8026.4325.3625.57127,342
8/27/201524.6626.4324.6626.02259,074
8/26/201524.6324.6323.8124.43280,180
8/25/201524.4124.9223.5124.18133,205
8/24/201523.5023.9022.4123.80240,193
8/21/201525.4025.9124.3924.50159,085
8/20/201526.4126.5625.4825.6284,513
8/19/201526.3627.4326.3426.56243,496
8/18/201525.3027.9524.1226.22402,696
8/17/201524.5724.9223.7324.00472,813
8/14/201524.8924.8924.4524.70114,163
8/13/201524.4924.8324.1924.58121,513
8/12/201524.7024.9523.8424.47233,150
8/11/201524.7925.2323.9225.07111,785
8/10/201525.0525.2724.8425.2094,920
8/7/201525.0525.1824.5224.92163,925
8/6/201524.9725.1924.9724.98656,658
8/5/201525.1825.2824.6525.07493,941
8/4/201524.5025.3024.3425.00227,768
8/3/201523.0724.6622.9524.39195,308
7/31/201523.1823.3123.0223.1677,571
7/30/201523.0323.4422.9623.20104,711
7/29/201522.7823.7721.2723.13111,729
7/28/201521.5723.1121.5722.73187,615
7/27/201520.9721.6720.5021.34246,100
7/24/201522.4922.5821.1621.36264,760
7/23/201522.9523.1622.4422.61215,209
7/22/201523.4923.5922.7822.83214,023
7/21/201522.5223.3622.4923.24163,488
7/20/201522.7723.1522.3622.55166,764
7/17/201523.4923.4922.8823.00148,591
7/16/201522.6123.6222.6123.3791,785
7/15/201522.8022.9722.0922.29225,062
7/14/201523.6123.9222.8622.94105,286
7/13/201523.3723.7923.2923.3262,642
7/10/201523.7324.3623.0323.1071,349
7/9/201522.6724.3922.6723.09118,357
7/8/201521.2222.7520.8222.05282,996
7/7/201522.8723.4421.5721.82541,863
7/6/201524.0024.0022.1823.20442,604
7/2/201524.2924.7724.2924.45221,409
7/1/201524.4124.6224.0724.14102,514
6/30/201524.9625.1024.2524.4296,225
6/29/201524.4524.9924.2624.58219,904
6/26/201525.4025.6824.8124.95146,389
6/25/201525.7725.9925.3125.6387,884
6/24/201526.4526.4525.7325.77188,637
6/23/201526.2726.7625.7226.57468,925
6/22/201527.0527.5726.0526.12228,151
6/19/201527.4927.7026.8826.88110,670
6/18/201527.9128.1227.5927.62118,172
6/17/201528.6729.7228.0028.22244,448
6/16/201528.8028.8828.2828.52191,731
6/15/201530.6230.7928.2228.97495,654
6/12/201528.9830.9828.7630.89504,527
6/11/201527.2529.4426.8229.021,314,972
6/10/201525.2927.0025.1526.89353,860
6/9/201525.8925.8925.2225.3982,099
6/8/201526.9226.9225.9626.0196,000
6/5/201526.8627.0026.4926.89106,358
6/4/201526.5126.9726.3426.85111,960
6/3/201526.9526.9726.4426.68246,371
6/2/201525.9526.9025.8926.86270,724
6/1/201525.1126.4624.8825.96310,424
5/29/201525.9325.9624.6524.78206,675
5/28/201526.1426.3425.4825.87190,371
5/27/201527.0227.0225.9026.27139,409
5/26/201525.4027.3025.4026.93361,079
5/22/201525.0125.7024.9825.5193,455
5/21/201524.8725.2324.6424.95120,810
5/20/201524.8225.1124.7924.8780,081
5/19/201524.8425.6224.7124.74204,688
5/18/201524.7525.3724.5024.84272,185
5/15/201524.0025.1022.1024.75404,177
5/14/201521.7022.1420.4120.59150,566
5/13/201521.7322.1621.4321.5180,702
5/12/201522.0622.0721.6121.7452,455
5/11/201522.2222.4822.0922.1642,577
5/8/201522.2322.3421.9022.1520,928
5/7/201522.0122.1121.6321.9734,546
5/6/201522.5322.5521.7321.9295,390
5/5/201522.5322.5622.2022.5052,540
5/4/201522.5722.9722.3722.7274,026
5/1/201522.5722.8622.0222.6178,833
4/30/201522.5422.8422.4022.5296,884
4/29/201522.9123.1222.5322.64136,816
4/28/201523.9124.0022.8623.03111,039
4/27/201523.5224.3223.4823.86411,784
4/24/201523.2623.5723.0723.40111,647
4/23/201522.4323.2522.4323.10158,380
4/22/201522.5422.6322.3222.5444,833
4/21/201522.5222.7922.2922.48146,539
4/20/201521.8422.5121.7122.26147,825
4/17/201521.8221.8721.2721.44220,631
4/16/201521.7822.2721.5522.05166,881
4/15/201520.8921.7820.7721.75145,458
4/14/201520.4520.7720.2720.76101,672
4/13/201520.7720.9420.3820.50197,890
4/10/201521.2121.2320.4620.68133,639
4/9/201520.8021.4920.7621.30309,682
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!