NASDAQ:HTHT
Huazhu Group Limited Stock Price (Quote)
$40.06
+0.320 (+0.81%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.61 | $41.22 | Friday, 26th Apr 2024 HTHT stock ended at $40.06. This is 0.81% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.43% from a day low at $39.89 to a day high of $40.86. |
| 90 days | $31.00 | $41.22 | |
| 52 weeks | $30.20 | $48.69 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $40.40 | $40.86 | $39.89 | $40.06 | 751 861 |
| Apr 25, 2024 | $38.97 | $39.87 | $38.81 | $39.74 | 564 995 |
| Apr 24, 2024 | $39.42 | $39.87 | $38.86 | $39.16 | 628 659 |
| Apr 23, 2024 | $38.41 | $39.41 | $38.41 | $38.65 | 801 421 |
| Apr 22, 2024 | $37.80 | $37.91 | $37.25 | $37.75 | 839 867 |
| Apr 19, 2024 | $37.03 | $37.14 | $36.61 | $36.89 | 1 182 326 |
| Apr 18, 2024 | $38.15 | $38.15 | $37.20 | $37.36 | 537 168 |
| Apr 17, 2024 | $38.47 | $38.63 | $37.57 | $37.74 | 615 533 |
| Apr 16, 2024 | $37.87 | $38.55 | $37.54 | $38.24 | 893 924 |
| Apr 15, 2024 | $38.45 | $39.02 | $38.16 | $38.59 | 990 867 |
| Apr 12, 2024 | $38.32 | $38.48 | $37.42 | $37.48 | 1 165 225 |
| Apr 11, 2024 | $40.00 | $40.05 | $39.17 | $39.39 | 1 289 919 |
| Apr 10, 2024 | $40.22 | $40.59 | $39.54 | $39.82 | 752 085 |
| Apr 09, 2024 | $40.89 | $41.09 | $39.57 | $39.99 | 1 379 787 |
| Apr 08, 2024 | $40.81 | $41.22 | $40.26 | $40.57 | 2 899 838 |
| Apr 05, 2024 | $40.30 | $40.67 | $39.99 | $40.60 | 1 192 015 |
| Apr 04, 2024 | $41.19 | $41.19 | $39.99 | $40.26 | 1 798 934 |
| Apr 03, 2024 | $39.32 | $41.07 | $39.05 | $41.05 | 1 333 549 |
| Apr 02, 2024 | $39.81 | $40.34 | $39.55 | $40.32 | 1 602 304 |
| Apr 01, 2024 | $39.00 | $39.93 | $39.00 | $39.10 | 1 524 253 |
| Mar 28, 2024 | $38.60 | $39.20 | $38.30 | $38.70 | 2 379 077 |
| Mar 27, 2024 | $38.46 | $38.79 | $38.23 | $38.65 | 962 149 |
| Mar 26, 2024 | $37.62 | $38.77 | $37.31 | $38.65 | 1 259 748 |
| Mar 25, 2024 | $38.00 | $38.14 | $37.43 | $37.56 | 806 643 |
| Mar 22, 2024 | $37.00 | $38.12 | $36.95 | $37.80 | 1 606 307 |
