China Lodging Shs Sponsored American Deposit Receipt Repr 4 Shs $23.91

down -0.22


17/4/2014 08:10 PM  |  NASDAQ : HTHT  
Industries : Leisure / Lodging
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HTHT historical data

Date Open High Low Close Volume
4/17/201424.0024.3223.5923.91123,417
4/16/201423.8024.3123.6224.1371,798
4/15/201423.6623.7923.3223.55146,385
4/14/201423.3824.1123.2923.73115,297
4/11/201423.8823.9623.3323.4394,600
4/10/201424.0324.5523.8724.09120,342
4/9/201423.7024.2223.6724.15104,043
4/8/201423.4623.9123.4223.50103,317
4/7/201423.5723.6523.0623.30217,761
4/4/201424.2224.2223.5223.6797,986
4/3/201424.6124.8923.8824.11116,870
4/2/201424.5324.7824.1024.67133,140
4/1/201424.7424.9024.0824.25314,360
3/31/201424.1024.7923.9924.57191,366
3/28/201423.5524.3823.4123.6880,563
3/27/201423.2923.7523.0523.35180,239
3/26/201422.8023.3122.8023.12289,014
3/25/201422.2722.8122.2422.52288,518
3/24/201423.0123.1622.1622.42294,181
3/21/201424.2824.3423.0623.13299,441
3/20/201424.0624.6623.9524.06138,600
3/19/201424.0024.8023.8724.52416,924
3/18/201423.3924.1523.3923.96429,790
3/17/201423.4524.4923.4323.55251,703
3/14/201424.1824.8522.9523.44608,586
3/13/201425.7625.7824.9025.17592,920
3/12/201426.9827.9825.0526.24421,756
3/11/201427.6627.7626.5126.73276,464
3/10/201429.5529.5526.3726.97468,995
3/7/201429.4930.1129.1629.85246,500
3/6/201428.4029.6628.1329.10366,145
3/5/201428.5628.6028.3328.40122,037
3/4/201428.2728.6028.1028.20160,953
3/3/201427.8828.0327.6027.95113,430
2/28/201428.5128.7527.7128.16116,185
2/27/201428.6328.6328.3228.40104,970
2/26/201428.6028.7128.1428.50132,419
2/25/201427.9528.5227.6528.3760,244
2/24/201427.7228.8027.6527.94112,121
2/21/201427.9228.0627.5527.8073,434
2/20/201428.0028.7127.6927.86257,025
2/19/201427.8428.6627.6328.25118,903
2/18/201426.8027.9826.7227.71149,315
2/14/201427.0727.0726.4726.6581,808
2/13/201426.0027.3726.0026.89212,003
2/12/201427.2627.5326.8426.99217,956
2/11/201428.7429.0027.8327.99141,498
2/10/201428.1228.8928.1228.4384,530
2/7/201428.7828.9227.8828.39114,943
2/6/201426.4928.5026.0228.42240,469
2/5/201426.0126.2325.2626.20118,415
2/4/201425.5026.7525.5026.43138,214
2/3/201426.9227.3225.5225.55285,615
1/31/201427.5327.9926.7127.1593,367
1/30/201427.4827.9227.0527.42199,867
1/29/201427.9428.1627.0127.52284,099
1/28/201426.3028.0826.3028.06276,249
1/27/201426.4826.9825.3826.52451,405
1/24/201426.8427.3526.6026.66501,699
1/23/201427.6927.7425.0527.45587,875
1/22/201428.2028.7727.8728.58210,984
1/21/201431.0331.2227.6927.90756,122
1/17/201428.9530.4128.8130.001,619,080
1/16/201428.5029.2628.3428.84141,294
1/15/201428.3028.9228.3028.56119,967
1/14/201428.1028.6428.0128.37111,129
1/13/201428.6329.0927.9327.98178,246
1/10/201429.0429.3227.6929.02466,905
1/9/201430.1730.4328.7728.98185,331
1/8/201429.6131.2129.0330.08971,403
1/7/201429.3529.6928.8029.211,005,980
1/6/201430.7430.8429.0929.37760,108
1/3/201430.6731.2529.9430.61599,498
1/2/201430.5031.2030.5031.02215,321
12/31/201330.4030.9630.3530.46425,516
12/30/201331.0831.4730.3130.37440,583
12/27/201331.2532.2930.5030.58450,575
12/26/201330.0531.0030.0230.92323,048
12/24/201328.8630.3628.6630.02255,296
12/23/201326.4429.3526.4128.86849,775
12/20/201326.1426.2925.9326.20195,325
12/19/201325.7726.3025.7526.07174,008
12/18/201326.2126.3526.0326.27152,921
12/17/201325.9426.4425.9426.25216,566
12/16/201326.0126.4825.8026.16346,889
12/13/201325.2826.3825.2826.22381,410
12/12/201324.2926.1124.2025.76328,585
12/11/201325.2925.5024.1124.29214,978
12/10/201325.5025.9025.3625.44156,643
12/9/201325.9926.1225.4425.79279,725
12/6/201325.9726.1525.6226.01154,191
12/5/201326.0026.0525.4025.67141,501
12/4/201325.9626.1625.3126.0194,623
12/3/201325.7526.1825.6426.00188,434
12/2/201326.2926.2925.7125.8557,227
11/29/201326.2026.4026.0026.29182,175
11/27/201325.5026.0025.5025.99156,248
11/26/201325.2225.9425.2225.37244,511
11/25/201326.3026.5025.0325.44167,018
11/22/201326.0026.5025.9626.31309,540
Trading Center