$24.45 +0.31 (%) China Lodging Shs Sponsored American Deposit Receipt Repr 4 Shs - NASDAQ

Jul. 2, 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
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
4/8/201520.2120.8520.2120.71491,147
4/7/201520.3220.4720.0620.0889,120
4/6/201520.2120.5720.2120.2985,760
4/2/201519.7020.4919.7020.22207,610
4/1/201519.7619.8819.4519.66103,372
3/31/201520.0520.0519.5619.70211,318
3/30/201519.7220.3219.5020.07275,560
3/27/201519.3319.6819.1519.55235,652
3/26/201519.3119.5019.0719.25265,398
3/25/201518.6919.3218.6619.01499,798
3/24/201518.2918.9918.2818.72103,920
3/23/201517.9818.3817.9418.30444,116
3/20/201517.6018.1517.5818.00152,322
3/19/201517.8918.0017.4517.47258,545
3/18/201517.7818.0917.7317.91171,467
3/17/201517.7718.0917.6417.7381,079
3/16/201517.9618.0317.6217.7438,762
3/13/201517.6118.0017.5217.96164,532
3/12/201518.1418.4217.5117.75308,551
3/11/201516.9218.5215.3518.07550,785
3/10/201520.6720.7520.1620.42114,231
3/9/201520.4721.0020.4620.7240,898
3/6/201521.0621.0620.4120.5077,473
3/5/201520.8421.0920.8420.9558,355
3/4/201520.9721.1320.8120.96131,999
3/3/201520.8421.1420.8020.9295,159
3/2/201521.2421.4020.9520.98353,775
2/27/201521.2721.3120.8621.20133,408
2/26/201521.3221.4421.0521.25191,756
2/25/201521.8321.8320.8021.4291,156
2/24/201521.6921.9621.6321.7642,392
2/23/201522.0022.0021.5921.8434,136
2/20/201522.0122.2121.8922.0762,183
2/19/201522.2122.3921.9622.0138,291
2/18/201521.6722.1321.5622.1238,896
2/17/201521.8221.8921.7621.7772,172
2/13/201522.0922.1121.8321.8832,637
2/12/201522.3422.4321.8722.0029,360
2/11/201522.3122.3721.9122.2034,459
2/10/201522.3722.4722.1822.2616,166
  • Showing 1-100 of 1,258 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!