CHINA LODGING GROUP LTD SPONSORED ADR Historical Stock Price

Below is the stock price history for China Lodging Group Ltd Sponsored Adr HTHT. Data is recorded each day for the historical open, high, low, close and volume. The China Lodging Group Ltd Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

China Lodging Group Ltd Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-14 29.86 30.40 29.84 29.91 55,909
2018-12-13 32.30 32.30 30.73 30.73 39,155
2018-12-12 30.77 32.49 30.77 32.05 28,516
2018-12-11 31.80 31.80 30.20 30.20 34,613
2018-12-10 29.91 30.80 29.81 30.61 50,859
2018-12-07 31.22 31.78 29.93 30.10 42,420
2018-12-06 31.14 31.59 30.90 31.475 69,647
2018-12-04 33.88 33.88 32.55 32.975 102,913
2018-12-03 34.70 34.70 33.03 33.99 205,230
2018-11-30 30.20 31.74 30.20 31.58 48,105
2018-11-29 30.45 30.58 29.71 30.22 26,196
2018-11-28 29.49 30.67 29.17 30.65 45,500
2018-11-27 29.61 29.75 29.03 29.43 38,580
2018-11-26 29.42 29.49 28.43 28.92 25,349
2018-11-23 28.66 29.07 28.48 28.59 34,361
2018-11-21 28.21 29.28 28.21 29.11 36,802
2018-11-20 26.97 27.78 26.78 27.65 45,631
2018-11-19 28.42 28.42 27.40 27.52 69,824
2018-11-16 28.00 29.97 28.00 29.76 82,736
2018-11-15 28.09 29.13 28.09 28.66 56,529
2018-11-14 27.99 28.85 27.56 27.97 55,479
2018-11-13 27.00 27.23 26.45 27.14 47,396
2018-11-12 25.89 26.79 25.41 26.29 55,329
2018-11-09 27.07 27.07 25.80 25.87 41,278
2018-11-08 28.625 28.84 27.02 27.02 83,955
2018-11-07 29.95 29.96 28.91 29.34 34,024
2018-11-06 28.55 29.68 28.55 29.30 41,367
2018-11-05 29.14 29.14 27.75 28.61 77,551
2018-11-02 29.36 29.90 28.90 29.73 149,247
2018-11-01 26.48 29.48 26.48 29.48 210,002

» More China Lodging Group Ltd Sponsored Adr Stock Price History

To see other companies like China Lodging Group Ltd Sponsored Adr (HTHT), view our stock market today for news, and other data.