$25.51 +0.56 (%) China Lodging Shs Sponsored American Deposit Receipt Repr 4 Shs - NASDAQ

May. 22, 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
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
2/9/201522.1022.3521.8222.1649,473
2/6/201522.1922.4422.1522.2822,926
2/5/201522.3422.5322.1922.2568,214
2/4/201522.7923.0022.1322.1677,938
2/3/201522.0223.2721.9822.7878,153
2/2/201521.7622.1521.5122.00116,941
1/30/201521.5121.9721.4921.7057,063
1/29/201521.3221.7920.9421.6075,456
1/28/201521.4521.4921.2521.3448,266
1/27/201521.3221.6721.1721.5061,120
1/26/201521.4321.7521.3821.50105,590
1/23/201521.6821.7621.3421.5097,492
1/22/201520.8921.7320.7721.5950,498
1/21/201521.3521.3520.5320.71150,007
1/20/201522.1822.4421.1221.29202,219
1/16/201521.5522.7221.3722.40158,755
1/15/201522.4422.4421.5721.5955,077
1/14/201522.4522.7022.0422.2461,423
1/13/201522.9322.9822.6422.7958,266
1/12/201522.5622.7522.4422.6864,476
1/9/201523.1823.1822.6322.7962,090
1/8/201523.5823.7622.8423.13101,566
1/7/201524.0024.0323.2623.4676,743
1/6/201524.4424.5123.3723.6672,830
1/5/201524.8424.9524.2124.46141,292
1/2/201526.5026.5024.9225.0070,308
12/31/201425.5026.4625.2126.28171,865
12/30/201425.1225.4424.5325.35194,142
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center