HTHT - China Lodging Group, Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 2018128.260128.260124.040124.185124.185249,761
Apr 19, 2018131.430132.850127.440128.030128.030330,300
Apr 18, 2018131.600133.260130.880131.990131.990338,100
Apr 17, 2018132.890134.320131.840132.030132.030417,400
Apr 16, 2018135.310138.930129.800132.070132.070487,900
Apr 13, 2018131.330136.930131.330135.310135.310707,600
Apr 12, 2018133.500135.410130.240131.000131.000352,800
Apr 11, 2018132.550135.420132.280132.750132.750280,800
Apr 10, 2018131.790135.860129.920132.450132.450588,000
Apr 09, 2018129.860131.030128.620128.740128.740405,400
Apr 06, 2018130.810132.060128.040129.740129.740403,200
Apr 05, 2018133.760134.720131.510132.330132.330369,000
Apr 04, 2018130.000134.600128.710132.720132.720597,500
Apr 03, 2018129.990133.790129.780132.610132.610652,800
Apr 02, 2018130.000132.140126.310128.300128.300403,500
Mar 29, 2018126.890132.100126.030131.710131.710675,700
Mar 28, 2018123.250126.510122.960125.800125.800648,500
Mar 27, 2018131.770132.000122.800123.140123.140631,300
Mar 26, 2018127.500132.410126.730131.020131.020555,200
Mar 23, 2018129.010129.990124.200124.550124.550678,100
Mar 22, 2018127.000130.980125.500129.020129.020554,400
Mar 21, 2018134.720136.200128.830128.860128.860597,400
Mar 20, 2018131.460132.500130.000132.150132.150692,900
Mar 19, 2018134.020135.580130.580131.470131.470453,700
Mar 16, 2018135.490138.000134.200135.010135.010801,600
Mar 15, 2018132.500139.280132.500134.700134.7001,161,700
Mar 14, 2018133.000134.200128.000132.120132.1203,403,400
Mar 13, 2018154.530154.550146.290147.350147.350576,600
Mar 12, 2018155.970155.970149.310154.500154.500680,300
Mar 09, 2018156.910157.000152.450153.740153.740432,400
Mar 08, 2018155.990157.670152.710155.800155.800300,100
Mar 07, 2018150.140156.590148.010154.670154.670411,200
Mar 06, 2018149.940153.060149.590152.150152.150205,100
Mar 05, 2018150.200151.070145.730148.160148.160392,300
Mar 02, 2018145.830153.270141.010152.060152.060408,100
Mar 01, 2018151.000152.940148.000148.490148.490308,200
Feb 28, 2018152.250155.780151.280151.900151.900275,400
Feb 27, 2018154.840154.840146.040151.180151.180394,100
Feb 26, 2018160.430160.900150.820154.120154.120400,400
Feb 23, 2018157.400160.430156.710159.910159.910216,800
Feb 22, 2018156.120158.500155.480156.830156.830230,300
Feb 21, 2018153.780158.850152.610154.780154.780370,200
Feb 20, 2018147.000158.680146.970153.520153.520497,900
Feb 16, 2018146.630150.520145.310146.990146.990227,500
Feb 15, 2018148.000148.880144.740147.470147.470210,100
Feb 14, 2018138.180146.500138.180145.850145.850350,500
Feb 13, 2018141.850144.150136.450138.820138.820357,600
Feb 12, 2018138.130143.720137.760142.280142.280416,500
Feb 09, 2018131.230136.980128.600134.010134.010405,500
Feb 08, 2018138.080141.100131.950132.010132.010495,100
Feb 07, 2018136.710139.070135.000137.510137.510242,100
Feb 06, 2018132.800137.630132.100137.210137.210416,700
Feb 05, 2018139.580145.350136.100136.820136.820497,300
Feb 02, 2018143.580144.940140.510140.990140.990319,300
Feb 01, 2018148.010148.890140.990143.450143.450657,000
Jan 31, 2018153.460153.900149.300149.490149.490317,700
Jan 30, 2018149.000151.780148.230150.560150.560411,800
Jan 29, 2018154.430157.830130.000149.710149.710997,900
Jan 26, 2018158.400158.890152.610156.800156.800745,400
Jan 25, 2018155.900159.720152.470157.130157.130816,900
Jan 24, 2018151.910158.030150.350156.720156.720765,100
Jan 23, 2018164.200164.240152.060152.380152.3801,068,100
Jan 22, 2018157.990166.190155.240165.110165.1101,118,800
Jan 19, 2018152.400157.810152.400156.810156.810624,400
Jan 18, 2018149.210155.990148.410151.900151.900584,900
Jan 17, 2018149.000150.740148.180148.920148.920785,100
Jan 16, 2018152.710153.040144.390147.350147.350924,900
Jan 12, 2018152.000155.750151.400155.040155.040375,100
Jan 11, 2018153.960156.810150.760152.240152.240518,400
Jan 10, 2018157.600157.820153.310154.660154.660384,000
Jan 09, 2018156.000158.880151.000157.610157.610408,200
Jan 08, 2018154.100155.990151.000154.620154.620424,300
Jan 05, 2018149.630156.400149.180153.510153.510655,600
Jan 04, 2018155.070156.790148.720148.790148.790606,200
Jan 03, 2018157.520158.790150.470154.930154.9301,251,600
Jan 02, 2018146.440159.350146.010158.860158.8601,003,900
Dec 29, 2017141.260146.250141.100144.430144.430856,100
Dec 28, 2017141.030141.850139.870140.690140.690569,400
Dec 27, 2017139.980141.520137.640140.590140.590611,700
Dec 26, 2017138.770140.890136.140140.700140.700509,400
Dec 22, 2017137.400138.780136.980138.070138.070540,400
Dec 21, 2017135.530139.330133.800137.390137.390785,600
Dec 20, 2017134.710135.890133.040135.050135.050470,400
Dec 19, 2017131.800135.130130.880134.210134.210709,800
Dec 18, 2017125.480132.700125.480132.410132.410865,300
Dec 15, 2017123.000124.730118.810124.650124.6501,231,100
Dec 14, 2017118.510122.140118.070122.110122.110642,800
Dec 13, 2017119.310121.990118.030118.780118.780543,800
Dec 12, 2017120.540121.470117.520119.180119.180648,000
Dec 11, 2017123.480124.700120.720121.000121.000883,100
Dec 08, 2017120.240124.540120.000123.440123.4401,073,400
Dec 07, 2017115.450119.160114.770119.030119.030813,600
Dec 06, 2017109.710115.840108.680114.340114.340709,300
Dec 05, 2017110.000111.800108.480110.720110.720453,700
Dec 04, 2017107.530111.760106.850109.920109.920932,700
Dec 01, 2017106.340111.450106.060107.530107.530861,700
Dec 01, 20170.64 Dividend
Nov 30, 2017105.020112.390105.010106.710106.0701,279,500
Nov 29, 2017111.580117.300102.670102.800102.1831,424,100
Nov 28, 2017116.390119.290114.280114.480113.793671,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...