$51.89 -0.02 (%) China Lodging Shs Sponsored American Deposit Receipt Repr 4 Shs - NASDAQ

Dec. 7, 2016 | 03:10 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
12/6/201653.7753.8851.6951.91364,575
12/5/201652.0053.7951.7853.70201,704
12/2/201652.2952.6251.7252.0091,456
12/1/201652.2652.8451.9452.29289,958
11/30/201652.1352.7651.8452.38134,585
11/29/201651.4052.5051.2752.02318,539
11/28/201647.0051.9046.8951.15635,421
11/25/201645.6247.0645.4347.01131,572
11/23/201645.2545.7044.9045.44156,249
11/22/201646.0046.0045.6745.8866,949
11/21/201645.9746.5945.3645.8069,342
11/18/201644.8946.2644.3546.0286,401
11/17/201645.6345.9144.8044.9196,003
11/16/201646.0946.9743.4745.49143,174
11/15/201647.4648.1445.5846.61264,279
11/14/201646.4948.1445.8847.57253,728
11/11/201645.2246.7845.2246.31262,024
11/10/201647.0447.2745.4045.55161,002
11/9/201645.7846.9041.7246.70176,858
11/8/201645.1046.6545.0046.35228,679
11/7/201642.9945.7542.8445.41176,131
11/4/201642.0542.5741.9542.5064,653
11/3/201641.7742.9741.6942.0888,697
11/2/201642.2342.7941.8141.90333,011
11/1/201643.5043.9442.3342.47236,354
10/31/201643.8843.8842.9543.01182,704
10/28/201643.9844.3143.6543.88155,915
10/27/201645.5145.5143.6643.90106,014
10/26/201645.0145.5045.0145.1872,755
10/25/201644.8245.5544.6645.2863,654
10/24/201645.9346.0744.8945.0066,009
10/21/201645.0146.0944.4745.5994,735
10/20/201644.7546.0044.2245.23147,765
10/19/201645.3845.4243.9644.78112,655
10/18/201645.3245.6744.8845.14153,927
10/17/201644.4045.0644.3244.5383,267
10/14/201645.0445.5244.0144.5866,043
10/13/201644.6045.1244.2744.68113,134
10/12/201644.7145.3743.6445.1376,152
10/11/201646.2046.7044.5444.83100,710
10/10/201646.4947.0046.3346.3792,184
10/7/201646.3646.5145.9246.33211,059
10/6/201646.3646.6245.8846.4285,707
10/5/201646.4746.9546.2946.3664,127
10/4/201645.8546.2045.3346.08101,166
10/3/201645.1745.8545.1745.6463,373
9/30/201646.2346.3444.6545.09206,791
9/29/201645.5847.4545.3346.22266,567
9/28/201645.4545.6544.9345.58106,645
9/27/201645.3145.4944.5945.2561,174
9/26/201646.1546.3044.8945.33140,465
9/23/201646.4146.5846.0546.30113,876
9/22/201646.5846.8945.9046.74156,359
9/21/201645.6046.0244.8345.85128,501
9/20/201645.5046.9845.2845.5895,475
9/19/201645.0445.2944.7845.15116,587
9/16/201645.5846.0044.5844.69172,620
9/15/201645.5746.0045.5745.9083,913
9/14/201645.1645.9044.5245.42139,559
9/13/201645.4246.0044.9345.03109,216
9/12/201644.0546.0843.5046.00322,749
9/9/201645.3145.6244.2544.39255,781
9/8/201645.2645.7545.0145.11106,285
9/7/201645.4445.6344.9545.31275,482
9/6/201645.3045.7145.1645.57199,563
9/2/201645.3745.3744.7045.1489,605
9/1/201644.6045.1743.7245.00156,659
8/31/201645.4245.9144.6344.6370,357
8/30/201646.8746.9745.4645.46223,241
8/29/201644.5347.7243.9546.90601,192
8/26/201645.1445.2044.4744.69139,549
8/25/201643.5745.2043.1345.02221,909
8/24/201643.4344.3643.2743.85458,333
8/23/201643.4143.5042.1843.4286,453
8/22/201643.2043.5042.5743.47213,150
8/19/201642.6443.6542.2143.55115,476
8/18/201643.7946.5742.5242.89596,148
8/17/201641.0845.7038.9943.66677,784
8/16/201643.1243.7737.2741.91718,827
8/15/201639.0342.9738.7142.88541,264
8/12/201638.3538.8338.1738.8290,852
8/11/201638.3938.6838.2038.34105,469
8/10/201638.1138.1737.9038.0160,084
8/9/201637.6838.1137.5137.9683,754
8/8/201637.4438.1237.2037.50149,312
8/5/201637.1937.7837.0837.4897,401
8/4/201638.1938.6136.9637.04193,614
8/3/201638.6138.6738.1438.3177,794
8/2/201638.0638.8937.8438.61149,104
8/1/201638.5138.9738.0138.19151,867
7/29/201638.4638.7038.0038.43117,423
7/28/201637.9838.7037.9838.53136,919
7/27/201638.2738.7437.5638.0685,477
7/26/201638.9239.0037.9238.19232,649
7/25/201639.1639.8838.7838.9592,079
7/22/201638.9639.3138.6239.1981,071
7/21/201638.8939.2738.7939.0280,650
7/20/201639.0639.0638.5138.96125,614
7/19/201639.4039.4038.5138.89216,481
7/18/201640.4040.9438.7139.62169,876
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center