$26.50 -0.98 (%) China Lodging Shs Sponsored American Deposit Receipt Repr 4 Shs - NASDAQ

Feb. 8, 2016 | 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
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
1/5/201630.3131.1930.2130.72175,728
1/4/201630.4930.8929.1130.23256,363
12/31/201531.1631.8131.1531.2649,388
12/30/201532.2432.3431.1531.3092,028
12/29/201532.5032.9431.8232.29226,648
12/28/201532.3332.9031.8032.54138,457
12/24/201532.7632.9931.5932.45305,279
12/23/201529.9033.0029.8032.89582,141
12/22/201529.6829.9829.5029.82200,275
12/21/201529.6129.8129.4329.53130,126
12/18/201529.3229.8029.2429.57146,439
12/17/201529.8429.9028.9729.28196,722
12/16/201529.6730.0029.6629.75144,989
12/15/201529.4829.7128.9929.49302,946
12/14/201528.6729.3828.4229.2097,443
12/11/201529.2629.5628.9729.07166,250
12/10/201530.0430.1029.2829.68145,585
12/9/201529.8130.1029.6729.98271,195
12/8/201529.2929.9929.2029.9081,461
12/7/201530.3630.6729.2229.64309,963
12/4/201529.0030.4129.0030.33200,488
12/3/201529.8329.8328.7529.06116,392
12/2/201529.8229.8329.1929.65246,477
12/1/201528.5030.0928.1129.83314,858
11/30/201528.4228.5327.6428.52254,607
11/27/201528.6828.8028.1928.4237,385
11/25/201528.7629.5028.5428.86127,788
11/24/201528.6028.8428.1628.76102,736
11/23/201528.4829.4828.4828.88158,526
11/20/201528.7028.9128.3528.5678,577
11/19/201528.2128.8027.9328.47100,350
11/18/201528.5529.1427.9728.0077,260
11/17/201528.1328.6427.5728.44227,555
11/16/201527.9628.4227.0728.20139,902
11/13/201530.7030.7027.9828.07212,687
11/12/201529.2231.0629.0730.78438,740
11/11/201531.0031.0029.1829.49397,419
11/10/201530.0630.0627.0329.18104,741
11/9/201529.9730.9029.7730.00155,672
11/6/201529.2930.1127.0029.9338,813
11/5/201529.9530.3629.0929.3857,099
11/4/201529.4230.1029.4229.8174,388
11/3/201529.9130.0028.8329.2082,719
11/2/201529.2630.3028.8129.89122,425
10/30/201529.2429.4229.0029.3227,565
10/29/201529.2729.3128.8629.0530,020
10/28/201529.6229.6228.8629.4574,000
10/27/201529.6329.8428.9729.5172,771
10/26/201529.7529.9629.4529.80474,382
10/23/201528.7030.0028.4229.89192,073
10/22/201527.9028.7326.7228.4275,594
10/21/201528.0228.2327.5627.6658,554
10/20/201528.3428.7927.7428.1695,474
10/19/201528.3928.6027.1528.4388,902
10/16/201528.2228.9727.9128.58109,452
10/15/201527.1728.1226.5828.0797,287
10/14/201527.0728.1526.5526.93143,978
10/13/201527.1927.2726.9527.06100,552
10/12/201527.7227.7927.1227.4060,596
10/9/201526.5227.7926.5227.6158,618
10/8/201526.5026.7326.0026.48204,151
10/7/201526.6326.6725.7225.99108,362
10/6/201526.2526.4025.8126.2343,166
10/5/201525.0026.4624.5526.36120,936
10/2/201524.2825.0024.2424.90132,865
10/1/201524.3324.6524.1924.4142,135
9/30/201524.5324.7224.2524.33144,291
9/29/201523.8124.3923.6624.3957,790
9/28/201524.7824.7823.5823.73154,261
9/25/201525.8025.8024.9925.0080,910
9/24/201525.2225.5225.1925.2794,596
9/23/201524.5325.7824.3225.42141,995
9/22/201524.6625.1124.5224.6177,418
9/21/201524.0225.0923.6725.0277,896
9/18/201525.2225.7423.7023.83250,675
9/17/201525.5226.0125.4725.53123,371
9/16/201526.0526.2025.5025.67158,712
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center