Choice Hotels International, Inc.CHHNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $108.60 | $109.83 | $106.30 | $109.10 | 790,611 |
| 1/14/2026 | $108.44 | $109.56 | $107.37 | $108.09 | 729,338 |
| 1/13/2026 | $107.43 | $108.57 | $105.90 | $108.39 | 835,226 |
| 1/12/2026 | $107.17 | $107.59 | $102.93 | $106.97 | 999,700 |
| 1/9/2026 | $107.61 | $108.74 | $105.99 | $108.18 | 782,500 |
| 1/8/2026 | $101.11 | $106.34 | $101.04 | $105.50 | 1.06M |
| 1/7/2026 | $103.79 | $104.65 | $99.34 | $101.71 | 820,483 |
| 1/6/2026 | $98.20 | $105.23 | $98.10 | $104.68 | 1.01M |
| 1/5/2026 | $95.49 | $101.09 | $95.49 | $99.38 | 1.60M |
| 1/2/2026 | $94.77 | $97.47 | $93.23 | $96.10 | 689,800 |
| 12/31/2025 | $96.54 | $97.49 | $95.05 | $95.26 | 620,009 |
| 12/30/2025 | $96.23 | $96.65 | $94.94 | $96.29 | 681,615 |
| 12/29/2025 | $96.19 | $96.87 | $95.49 | $96.58 | 600,500 |
| 12/26/2025 | $95.11 | $96.51 | $94.31 | $95.95 | 611,323 |
| 12/24/2025 | $95.01 | $95.52 | $93.76 | $95.20 | 281,420 |
| 12/23/2025 | $96.58 | $97.07 | $93.69 | $94.59 | 575,432 |
| 12/22/2025 | $96.96 | $98.71 | $96.25 | $96.85 | 794,378 |
| 12/19/2025 | $95.22 | $97.47 | $94.78 | $96.96 | 1.27M |
| 12/18/2025 | $95.28 | $96.01 | $92.39 | $94.97 | 966,081 |
| 12/17/2025 | $92.87 | $95.62 | $92.82 | $95.21 | 893,310 |
| 12/16/2025 | $89.97 | $93.10 | $89.09 | $92.89 | 970,904 |
| 12/15/2025 | $89.89 | $91.80 | $88.33 | $90.81 | 1.28M |
| 12/12/2025 | $90.44 | $92.11 | $90.20 | $91.29 | 1.12M |
| 12/11/2025 | $87.35 | $89.75 | $86.89 | $89.08 | 816,000 |
| 12/10/2025 | $84.63 | $87.23 | $84.04 | $86.82 | 1.04M |
| 12/9/2025 | $84.88 | $85.75 | $84.12 | $84.40 | 689,700 |
| 12/8/2025 | $85.24 | $85.96 | $84.52 | $84.82 | 618,520 |
| 12/5/2025 | $87.88 | $88.57 | $85.51 | $85.76 | 1.29M |
| 12/4/2025 | $91.60 | $92.17 | $87.50 | $87.86 | 563,000 |
| 12/3/2025 | $90.83 | $91.80 | $90.23 | $91.66 | 686,500 |
| 12/2/2025 | $89.39 | $91.32 | $87.90 | $90.15 | 677,500 |
| 12/1/2025 | $90.58 | $91.79 | $89.11 | $89.31 | 708,700 |
| 11/28/2025 | $91.17 | $91.70 | $90.72 | $91.26 | 218,208 |
| 11/26/2025 | $91.94 | $93.20 | $91.36 | $91.41 | 408,112 |
| 11/25/2025 | $89.54 | $92.61 | $89.10 | $92.16 | 554,905 |
| 11/24/2025 | $90.44 | $90.75 | $88.57 | $89.27 | 590,800 |
| 11/21/2025 | $87.68 | $92.13 | $87.55 | $90.77 | 769,542 |
| 11/20/2025 | $87.44 | $89.20 | $86.49 | $86.99 | 700,152 |
| 11/19/2025 | $91.46 | $91.46 | $87.46 | $87.82 | 574,400 |
| 11/18/2025 | $90.36 | $91.83 | $89.14 | $90.92 | 537,801 |
| 11/17/2025 | $94.68 | $95.01 | $91.16 | $92.08 | 628,104 |
| 11/14/2025 | $95.11 | $96.10 | $94.26 | $95.05 | 487,547 |
| 11/13/2025 | $97.78 | $98.24 | $95.32 | $95.44 | 471,137 |
| 11/12/2025 | $97.03 | $98.00 | $96.21 | $97.73 | 533,808 |
| 11/11/2025 | $99.22 | $100.10 | $97.35 | $97.47 | 487,232 |
| 11/10/2025 | $99.05 | $100.41 | $97.50 | $99.04 | 678,840 |
| 11/7/2025 | $100.62 | $102.09 | $98.15 | $98.53 | 758,100 |
| 11/6/2025 | $97.88 | $101.35 | $97.60 | $100.37 | 1.19M |
| 11/5/2025 | $92.95 | $98.70 | $91.84 | $96.97 | 1.14M |
| 11/4/2025 | $92.45 | $93.82 | $91.00 | $91.50 | 1.02M |
| 11/3/2025 | $92.41 | $93.80 | $91.50 | $92.37 | 677,520 |
| 10/31/2025 | $91.91 | $93.28 | $90.97 | $92.96 | 538,728 |
| 10/30/2025 | $93.07 | $95.28 | $92.59 | $92.59 | 505,317 |
| 10/29/2025 | $94.51 | $95.65 | $92.80 | $94.18 | 536,839 |
| 10/28/2025 | $96.61 | $96.88 | $94.62 | $95.15 | 413,043 |
| 10/27/2025 | $97.48 | $98.45 | $97.11 | $97.28 | 490,000 |
| 10/24/2025 | $98.28 | $98.54 | $96.88 | $97.24 | 452,216 |
| 10/23/2025 | $102.26 | $102.26 | $97.71 | $97.93 | 587,741 |
| 10/22/2025 | $102.60 | $105.15 | $101.89 | $102.78 | 621,936 |
| 10/21/2025 | $99.03 | $102.51 | $99.03 | $102.04 | 512,802 |
| 10/20/2025 | $99.91 | $100.62 | $98.91 | $99.04 | 292,600 |