$19.43 +0.18 (%) China Lodging Shs Sponsored American Deposit Receipt Repr 4 Shs - NASDAQ

Mar. 27, 2015 | 01:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HTHT historical data

Date Open High Low Close Volume
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
12/29/201424.5025.3624.4125.2990,390
12/26/201424.3224.6024.0724.50101,512
12/24/201424.2024.3724.0524.19438,127
12/23/201424.2024.5724.1124.23148,331
12/22/201424.2024.9924.0724.22156,176
12/19/201424.1524.2623.8924.0055,407
12/18/201424.0424.2423.7724.0368,279
12/17/201423.5824.3023.2823.8064,238
12/16/201424.0024.1123.5123.66166,206
12/15/201423.3024.2623.3024.00347,540
12/12/201422.9023.1822.9023.0470,452
12/11/201423.7423.7422.9123.12211,896
12/10/201423.0023.4822.6222.7983,526
12/9/201422.5723.3422.5723.0954,351
12/8/201423.2223.3222.8623.13116,242
12/5/201423.5323.6223.1323.20137,519
12/4/201423.6223.8423.0223.5184,547
12/3/201423.0023.7023.0023.40112,950
12/2/201423.9323.9322.7322.99251,467
12/1/201424.9524.9923.6823.7285,573
11/28/201425.0525.2024.9224.9721,026
11/26/201425.2025.2724.7225.0946,949
11/25/201425.2525.7124.6525.1278,207
11/24/201424.3825.0224.3224.7855,185
11/21/201424.4424.6724.2724.41132,532
11/20/201424.3324.3524.1124.18219,987
11/19/201424.6824.7924.3024.48122,426
11/18/201425.0526.2524.6524.87196,451
11/17/201425.1325.4225.0625.16124,965
11/14/201425.7425.8125.0525.41160,257
11/13/201426.5027.4025.0526.08191,362
11/12/201426.4127.8826.4127.5878,794
11/11/201427.0027.1926.6127.0529,519
11/10/201427.2027.3126.5227.0151,398
11/7/201426.6827.0526.1427.0132,203
11/6/201428.1228.1226.5626.7154,736
11/5/201427.9128.3827.1627.9879,576
11/4/201427.6428.1927.4027.9359,826
11/3/201427.3828.1327.1727.96123,839
10/31/201426.9027.6526.7127.49118,086
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center