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
2017-12-15 121.65 124.58 119.24 124.58 15,759
2017-12-14 118.51 122.03 118.51 122.03 10,819
2017-12-13 118.51 121.03 118.40 118.73 14,618
2017-12-12 120.79 120.79 118.22 119.24 10,954
2017-12-11 124.46 124.46 120.76 120.76 16,571
2017-12-08 120.72 124.47 120.19 122.97 21,962
2017-12-07 115.90 118.91 115.545 118.91 43,676
2017-12-06 109.50 115.03 109.50 114.28 18,452
2017-12-05 109.51 111.68 109.51 110.67 13,513
2017-12-04 109.79 111.44 107.50 110.02 39,095
2017-12-01 108.02 111.11 107.12 107.53 28,890
2017-11-30 105.195 112.19 105.195 106.79 50,758
2017-11-29 113.30 115.00 102.80 102.97 56,582
2017-11-28 117.15 119.05 114.67 114.82 21,131
2017-11-27 120.69 120.69 114.39 115.36 31,423
2017-11-24 122.18 122.18 119.10 120.53 11,875
2017-11-22 122.00 123.51 121.03 123.24 12,440
2017-11-21 124.75 124.75 121.12 122.62 18,342
2017-11-20 125.19 126.01 123.52 123.88 14,275
2017-11-17 128.00 128.78 122.69 124.78 18,810
2017-11-16 124.355 127.70 124.355 127.40 14,504
2017-11-15 122.93 123.83 119.43 123.65 11,058
2017-11-14 127.60 127.60 123.16 124.60 11,806
2017-11-13 127.24 129.67 125.05 128.63 4,029
2017-11-10 125.60 127.27 124.90 126.07 6,314
2017-11-09 125.51 127.00 123.00 126.60 27,963
2017-11-08 129.79 129.79 125.36 127.62 15,007
2017-11-07 125.86 129.50 125.86 129.34 16,173
2017-11-06 127.19 127.19 123.00 124.72 12,349
2017-11-03 124.90 124.90 121.75 123.54 16,272

» 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.