HTHT

China Lodging Group, Limited Historical Stock Prices

$25.49
*  
0.07
0.28%
Get HTHT Alerts
*Delayed - data as of Sep. 23, 2014  -  Find a broker to begin trading HTHT now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JUN-2014 TO 23-SEP-2014

Date Open High Low Close / Last Volume
16:00  25.28  25.7375  25.165  25.49 71,670
09/23/2014 25.28 25.7375 25.165 25.49 71,670
09/22/2014 25.65 25.82 25.07 25.42 221,547
09/19/2014 25.94 26.1 25.26 25.82 230,723
09/18/2014 25.8 26.01 25.7401 25.84 65,875
09/17/2014 25.18 25.72 25.18 25.61 69,302
09/16/2014 24.93 25.22 24.87 25.22 60,056
09/15/2014 25.39 25.5 24.75 25.12 162,758
09/12/2014 25.46 25.8 25.3 25.52 68,314
09/11/2014 25.26 25.5 25.2 25.38 55,416
09/10/2014 25.2 25.47 25.05 25.37 63,171
09/09/2014 25.51 25.56 25.2 25.27 84,179
09/08/2014 25.31 25.5 25.13 25.42 98,635
09/05/2014 25.42 25.59 25.32 25.4 48,169
09/04/2014 25.65 26 25.34 25.56 133,892
09/03/2014 26.04 26.125 25.56 25.69 62,687
09/02/2014 26.11 26.32 25.72 25.85 108,117
08/29/2014 25.9 26.12 25.718 26.01 92,970
08/28/2014 25.74 25.96 25.72 25.9 103,514
08/27/2014 26.13 26.49 25.82 25.89 285,300
08/26/2014 26.48 26.67 26.02 26.14 82,771
08/25/2014 26.45 26.6 26.01 26.48 254,639
08/22/2014 25.91 26.59 25.67 26.39 299,665
08/21/2014 26.5 26.5 25.82 25.96 180,982
08/20/2014 27.99 27.99 26.17 26.41 289,211
08/19/2014 28.2 28.5 28.015 28.18 79,500
08/18/2014 27.29 28.3 27.29 28.09 380,818
08/15/2014 26.75 27.13 26.75 27.03 82,691
08/14/2014 26.65 26.86 26.31 26.7 130,992
08/13/2014 26.49 27.25 26.32 26.81 296,252
08/12/2014 25.78 26.57 25.15 26.33 391,150
08/11/2014 24.9 25.2559 24.569 24.92 89,788
08/08/2014 24.63 24.85 24.51 24.56 24,739
08/07/2014 24.85 24.99 24.53 24.63 40,805
08/06/2014 24.55 24.97 24.55 24.77 108,742
08/05/2014 24.78 24.8 24.44 24.55 49,328
08/04/2014 24.83 24.98 24.6 24.71 94,607
08/01/2014 24.8 25.06 24.52 24.65 50,742
07/31/2014 24.86 25.4899 24.75 24.95 40,409
07/30/2014 25.34 25.34 24.84 25.19 71,205
07/29/2014 25.3 25.4599 25.08 25.2 146,566
07/28/2014 25.03 25.29 25.03 25.29 166,248
07/25/2014 25.02 25.02 24.86 24.91 24,266
07/24/2014 25.03 25.18 24.82 25.01 38,684
07/23/2014 25.29 25.29 24.785 24.87 40,925
07/22/2014 24.78 25.36 24.78 25.11 204,742
07/21/2014 24.3 24.73 24.17 24.51 28,620
07/18/2014 24.58 24.62 23.98 24.51 146,610
07/17/2014 24.46 24.63 24.26 24.43 111,879
07/16/2014 24.6 24.62 24.3 24.57 115,069
07/15/2014 24.37 24.68 24.37 24.56 164,864
07/14/2014 24.61 24.81 24.2 24.47 162,808
07/11/2014 24.7 24.7 24.39 24.5 63,051
07/10/2014 24.21 24.72 24.02 24.57 22,222
07/09/2014 24.56 24.79 24.5 24.66 29,551
07/08/2014 24.94 25.12 24.58 24.6 60,711
07/07/2014 25 25.2 24.9 24.98 87,887
07/03/2014 25.19 25.22 24.099 24.96 32,376
07/02/2014 25.23 25.42 24.95 24.98 48,992
07/01/2014 25.3 25.5 25.06 25.09 54,262
06/30/2014 24.59 25.45 24.58 25.1 268,009
06/27/2014 24.5 24.785 24.37 24.66 74,507
06/26/2014 24.5 24.62 24.28 24.47 348,350
06/25/2014 24.7 24.98 24.45 24.51 108,377
06/24/2014 24.62 24.89 24.62 24.79 236,385
06/23/2014 24.6 24.87 24.54 24.79 293,542
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?