$33.31 +0.10 (%) China Lodging Shs Sponsored American Deposit Receipt Repr 4 Shs - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HTHT historical data

Date Open High Low Close Volume
5/27/201633.1133.8533.1133.31108,989
5/26/201634.0134.0132.8933.21157,686
5/25/201634.7234.7333.6533.82101,260
5/24/201633.2734.2733.2634.24480,016
5/23/201633.8534.1232.9133.01211,906
5/20/201633.7034.2033.5333.78158,439
5/19/201634.4034.5233.3633.36115,773
5/18/201633.3034.9332.7034.81524,422
5/17/201634.3434.5633.3933.50341,960
5/16/201634.1034.8932.6734.62547,116
5/13/201635.2035.7433.4233.91374,400
5/12/201637.2039.1934.5834.96875,895
5/11/201635.8236.0234.8135.02115,817
5/10/201635.0335.9535.0335.84113,829
5/9/201634.6635.3934.5735.01173,896
5/6/201635.2235.6034.2634.68151,490
5/5/201635.0035.5734.6135.40113,091
5/4/201635.6336.0835.4835.67105,895
5/3/201635.7736.0735.3035.77143,148
5/2/201636.2336.2335.8736.1659,642
4/29/201636.1736.3635.5736.0670,310
4/28/201635.6936.2935.6736.08120,053
4/27/201635.8036.9735.5235.86115,713
4/26/201635.4436.2035.3535.92134,803
4/25/201635.8835.9035.3335.49134,573
4/22/201636.2736.5935.5036.06133,707
4/21/201636.6336.9636.0736.49379,780
4/20/201637.0837.7536.6136.69198,727
4/19/201636.8337.0536.5836.99250,385
4/18/201637.2837.2836.7236.86166,172
4/15/201637.3237.4936.8137.06140,945
4/14/201638.1738.4437.4137.47225,048
4/13/201638.1638.4037.7638.01263,585
4/12/201637.9338.3237.4437.48516,144
4/11/201637.9038.0537.7237.77398,391
4/8/201637.5737.9037.3037.74169,349
4/7/201636.9037.6736.9037.2985,074
4/6/201636.5936.9936.4136.9175,675
4/5/201636.2336.6535.8436.46206,387
4/4/201636.9737.3436.2936.42187,015
4/1/201637.7537.9336.5436.74438,534
3/31/201637.7838.4937.6438.21231,918
3/30/201635.8838.4935.7737.71290,827
3/29/201635.4535.7435.1235.50360,239
3/28/201635.2535.7535.2535.5495,099
3/24/201634.9935.4034.9635.2559,806
3/23/201635.2835.7534.9835.19130,866
3/22/201635.2535.6234.9735.44211,376
3/21/201635.8335.8334.7035.21202,896
3/18/201634.4235.9034.3035.83395,194
3/17/201631.7034.8130.4434.54388,134
3/16/201631.7532.2330.2232.04113,243
3/15/201632.4632.4631.4731.91136,254
3/14/201631.3232.7230.7132.52251,557
3/11/201629.9031.6229.3531.57295,714
3/10/201629.0029.4628.7128.8152,520
3/9/201628.3829.1028.3728.9167,869
3/8/201629.1029.7828.5328.56126,164
3/7/201629.8730.3429.1829.37159,544
3/4/201628.8830.7728.2230.10196,964
3/3/201629.0029.4228.7228.8675,004
3/2/201628.9229.5128.3229.17205,729
3/1/201628.2928.7827.8228.7579,729
2/29/201627.9728.2727.8928.0078,413
2/26/201628.1428.4627.9528.0096,665
2/25/201627.8928.3527.7828.0295,265
2/24/201627.7928.7327.5027.99157,618
2/23/201628.1828.8927.8727.97312,613
2/22/201627.5028.9627.4128.40585,707
2/19/201627.2127.5627.0127.30141,658
2/18/201627.3327.4726.9327.1086,040
2/17/201626.6027.5026.6027.32201,952
2/16/201626.5727.4325.9526.40169,593
2/12/201626.0226.9025.6226.00208,848
2/11/201625.6526.0025.5525.7494,831
2/10/201626.4627.4425.7025.7136,050
2/9/201626.2527.9025.8426.20111,164
2/8/201627.0927.5726.0326.50692,860
2/5/201627.1727.8226.7427.48565,064
2/4/201626.7827.5226.7327.26145,269
2/3/201626.7426.9725.7226.8167,870
2/2/201627.3428.0926.3726.5186,528
2/1/201627.5927.6927.1527.4548,678
1/29/201628.4528.6226.2227.75114,382
1/28/201628.4128.7828.0228.3389,436
1/27/201627.8828.5827.4028.10156,726
1/26/201628.0628.4327.6428.0369,824
1/25/201627.4328.9227.4028.02168,937
1/22/201627.6927.7826.5427.61102,436
1/21/201627.4327.9526.9927.34180,111
1/20/201626.1127.4525.7827.24325,488
1/19/201626.4926.8425.6626.71314,652
1/15/201625.9826.2225.4225.99156,557
1/14/201627.0427.8326.3526.69116,535
1/13/201627.5227.7626.6026.85176,128
1/12/201626.5027.4726.0927.34107,879
1/11/201629.6430.3026.2426.32326,357
1/8/201630.1531.1529.3929.52110,520
1/7/201629.8030.4929.3129.85149,901
1/6/201630.1730.8330.0130.60143,499
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center