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
2018-06-20 48.00 48.68 47.94 48.05 52,056
2018-06-19 46.88 48.13 46.88 47.70 80,698
2018-06-18 47.83 49.565 47.83 49.51 51,935
2018-06-15 47.42 49.11 47.42 49.05 63,980
2018-06-14 48.52 48.72 47.47 48.66 80,376
2018-06-13 48.49 48.78 47.27 47.97 58,518
2018-06-12 47.65 48.94 47.52 48.65 93,878
2018-06-11 47.80 48.02 47.45 47.78 69,746
2018-06-08 46.46 48.12 46.46 47.91 69,160
2018-06-07 49.30 49.30 47.19 47.81 99,616
2018-06-06 48.24 49.38 48.22 49.35 48,802
2018-06-05 46.62 47.96 46.17 47.96 100,076
2018-06-04 45.50 46.89 45.50 46.24 177,179
2018-06-01 44.565 45.58 44.01 45.36 75,321
2018-05-31 44.72 44.72 42.79 44.00 169,272
2018-05-30 42.13 44.34 42.13 44.00 180,661
2018-05-29 42.16 42.21 41.58 42.12 150,049
2018-05-25 42.81 43.45 42.47 42.93 53,024
2018-05-24 172.82 173.30 170.67 172.84 22,513
2018-05-23 175.43 176.49 171.65 173.93 27,147
2018-05-22 175.555 176.86 173.89 176.86 17,183
2018-05-21 173.00 175.77 172.02 175.21 34,014
2018-05-18 170.01 174.43 169.73 174.07 48,157
2018-05-17 171.02 172.68 165.70 169.79 51,272
2018-05-16 163.91 172.95 163.91 171.45 63,456
2018-05-15 169.55 171.07 157.89 169.48 128,952
2018-05-14 153.605 157.70 152.99 154.66 26,321
2018-05-11 149.99 152.18 149.90 150.98 10,715
2018-05-10 148.25 150.16 148.25 149.84 19,346
2018-05-09 146.43 150.28 146.43 148.43 23,074

» 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.