CHINA LODGING GROUP $15.54

up +0.71


17/6/2013 04:17 PM  |  NASDAQ : HTHT  |  Industries : Accommodation and Food Services / Traveler Accommodation
Type:

HTHT historical data

Date Open High Low Close Volume
6/17/2013 15.06 15.66 15.00 15.54 505
6/14/2013 14.89 15.42 14.75 14.83 2560
6/13/2013 15.10 15.24 14.75 14.80 657
6/12/2013 15.36 15.60 15.20 15.27 166
6/11/2013 15.38 15.54 15.09 15.30 555
6/10/2013 15.70 15.78 15.50 15.54 147
6/7/2013 15.72 15.74 15.49 15.66 334
6/6/2013 15.42 15.55 15.33 15.53 148
6/5/2013 15.48 15.50 15.32 15.37 371
6/4/2013 15.68 15.82 15.30 15.36 821
6/3/2013 16.12 16.25 15.62 15.72 531
5/31/2013 15.50 16.23 15.50 15.97 512
5/30/2013 15.55 15.80 15.50 15.56 665
5/29/2013 15.68 15.93 15.55 15.58 1091
5/28/2013 15.96 15.98 15.68 15.71 772
5/24/2013 15.92 15.95 15.78 15.81 244
5/23/2013 16.31 16.42 16.01 16.07 355
5/22/2013 16.38 16.79 16.29 16.60 944
5/21/2013 15.83 16.50 15.67 16.37 691
5/20/2013 15.46 16.49 15.09 15.72 1559
5/17/2013 15.51 15.84 15.31 15.38 890
5/16/2013 15.35 15.63 15.12 15.51 1009
5/15/2013 15.48 15.87 15.28 15.36 1474
5/14/2013 15.50 15.74 15.30 15.62 1364
5/13/2013 15.61 15.69 15.38 15.47 530
5/10/2013 15.91 15.96 15.41 15.72 485
5/9/2013 17.00 17.00 15.67 15.83 2629
5/8/2013 15.73 16.71 15.44 15.52 787
5/7/2013 15.51 15.78 15.49 15.65 758
5/6/2013 14.94 15.63 14.94 15.36 803
5/3/2013 15.25 15.44 14.99 15.04 634
5/2/2013 14.97 15.34 14.82 15.08 363
5/1/2013 15.29 15.37 14.80 14.82 1721
4/30/2013 15.58 15.58 15.09 15.24 1091
4/29/2013 15.52 15.52 15.33 15.37 219
4/26/2013 15.58 15.85 15.29 15.39 1093
4/25/2013 15.37 15.67 15.33 15.53 900
4/24/2013 15.10 15.39 15.10 15.32 1505
4/23/2013 15.26 15.31 15.20 15.22 337
4/22/2013 15.13 15.27 15.11 15.26 416
4/19/2013 15.21 15.21 15.06 15.17 805
4/18/2013 15.11 15.27 15.00 15.12 897
4/17/2013 15.40 15.47 15.08 15.10 556
4/16/2013 15.41 15.99 15.16 15.34 530
4/15/2013 15.36 15.36 15.02 15.09 892
4/12/2013 15.72 15.84 15.38 15.52 317
4/11/2013 16.05 16.25 15.56 15.70 840
4/10/2013 15.64 16.39 15.60 15.98 1994
4/9/2013 15.79 16.20 15.46 15.52 533
4/8/2013 15.10 15.93 15.10 15.88 2456
4/5/2013 15.25 15.25 14.97 15.10 1778
4/4/2013 15.69 15.89 15.47 15.56 697
4/3/2013 15.87 15.91 15.49 15.55 924
4/2/2013 16.16 16.46 15.61 15.77 2023
4/1/2013 16.42 16.60 15.92 16.01 579
3/28/2013 16.58 16.58 16.36 16.46 849
3/27/2013 16.34 16.74 16.34 16.49 1217
3/26/2013 16.39 16.60 16.33 16.52 729
3/25/2013 16.21 16.45 16.10 16.28 677
3/22/2013 16.55 16.65 16.33 16.50 677
3/21/2013 15.55 16.85 15.36 16.44 1125
3/20/2013 16.17 16.25 15.56 15.69 1628
3/19/2013 16.34 16.35 15.90 16.02 1681
3/18/2013 16.15 16.71 16.02 16.25 1762
3/15/2013 16.18 16.30 15.73 15.89 2113
3/14/2013 16.65 16.67 16.00 16.33 1920
3/13/2013 16.50 16.91 16.43 16.71 1583
3/12/2013 17.02 17.13 16.53 16.68 2800
3/11/2013 17.74 17.74 16.88 17.16 1841
3/8/2013 16.65 17.50 16.20 17.24 2936
3/7/2013 19.07 19.07 16.34 16.51 2316
3/6/2013 18.68 19.59 18.46 19.27 1766
3/5/2013 18.59 18.75 18.34 18.51 437
3/4/2013 18.45 18.94 17.25 18.34 332
3/1/2013 18.02 18.85 17.80 18.76 268
2/28/2013 18.61 18.75 18.40 18.41 764
2/27/2013 18.16 18.75 17.79 18.52 842
2/26/2013 17.68 18.18 17.57 18.07 402
2/25/2013 17.90 18.00 17.72 17.74 644
2/22/2013 17.70 17.99 17.70 17.97 180
2/21/2013 17.61 17.90 17.36 17.63 623
2/20/2013 19.26 19.36 17.62 17.84 1524
2/19/2013 19.23 19.33 19.04 19.26 974
2/15/2013 19.43 19.58 19.20 19.33 629
2/14/2013 18.89 19.54 18.83 19.46 551
2/13/2013 19.22 19.40 18.95 19.13 1518
2/12/2013 19.18 19.37 18.70 19.20 717
2/11/2013 19.45 19.70 19.19 19.21 513
2/8/2013 19.59 19.67 19.29 19.41 262
2/7/2013 19.59 19.93 19.40 19.50 1430
2/6/2013 19.31 19.63 19.15 19.59 2303
2/5/2013 18.70 19.40 18.60 19.12 1253
2/4/2013 18.52 18.71 18.26 18.57 663
2/1/2013 18.35 18.60 18.20 18.54 751
1/31/2013 18.21 18.60 18.03 18.16 722
1/30/2013 18.00 18.50 17.74 18.22 720
1/29/2013 18.26 18.34 17.95 18.13 866
1/28/2013 17.66 18.35 17.66 18.33 795
1/25/2013 17.90 18.12 17.51 17.81 1427
1/24/2013 17.85 18.02 17.31 17.86 1306
Marketplace
Trading Center