NASDAQ:HTHT
$46.68
(
-1.75%
)
Friday, 3rd Feb 2023
Huazhu Group Limited Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $42.50 | $50.99 | Friday, 3rd Feb 2023 HTHT stock ended at $46.68. This is 1.75% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 2.69% from a day low at $46.53 to a day high of $47.78. |
| 90 days | $31.76 | $50.99 | |
| 52 weeks | $21.98 | $50.99 |
Historical Huazhu Group Limited prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $47.24 | $47.78 | $46.53 | $46.68 | 1 155 677 |
| 2023-02-02 | $47.71 | $47.80 | $46.86 | $47.51 | 1 350 439 |
| 2023-02-01 | $48.91 | $49.30 | $47.08 | $47.98 | 1 152 715 |
| 2023-01-31 | $47.50 | $48.57 | $47.28 | $47.48 | 1 684 203 |
| 2023-01-30 | $47.99 | $49.89 | $47.56 | $48.75 | 2 380 235 |
| 2023-01-27 | $50.61 | $50.88 | $50.04 | $50.23 | 627 176 |
| 2023-01-26 | $50.57 | $50.99 | $49.88 | $50.97 | 1 621 777 |
| 2023-01-25 | $49.34 | $49.96 | $48.99 | $49.78 | 615 360 |
| 2023-01-24 | $48.33 | $49.10 | $48.00 | $48.98 | 986 558 |
| 2023-01-23 | $48.28 | $48.96 | $48.20 | $48.72 | 904 825 |
| 2023-01-20 | $48.96 | $49.02 | $48.05 | $48.48 | 1 335 803 |
| 2023-01-19 | $46.00 | $47.25 | $45.56 | $46.90 | 2 290 618 |
| 2023-01-18 | $45.40 | $46.16 | $44.58 | $45.02 | 2 383 802 |
| 2023-01-17 | $46.50 | $46.76 | $44.89 | $45.39 | 3 120 224 |
| 2023-01-13 | $47.52 | $49.06 | $47.18 | $47.59 | 3 848 446 |
| 2023-01-12 | $44.99 | $47.46 | $44.98 | $46.74 | 2 070 511 |
| 2023-01-11 | $44.80 | $45.89 | $44.20 | $45.50 | 3 419 041 |
| 2023-01-10 | $42.51 | $44.85 | $42.50 | $44.19 | 5 093 010 |
| 2023-01-09 | $44.30 | $45.51 | $43.75 | $43.80 | 2 878 702 |
| 2023-01-06 | $43.83 | $44.02 | $43.00 | $43.69 | 1 590 700 |
| 2023-01-05 | $44.57 | $45.04 | $43.30 | $44.90 | 2 115 672 |
| 2023-01-04 | $44.59 | $45.97 | $44.42 | $45.60 | 2 202 675 |
| 2023-01-03 | $44.00 | $44.10 | $41.89 | $42.90 | 2 845 031 |
| 2022-12-30 | $42.10 | $42.95 | $41.87 | $42.42 | 674 634 |
| 2022-12-29 | $42.75 | $43.07 | $41.61 | $42.97 | 696 774 |
| 2022-12-28 | $43.40 | $43.63 | $41.97 | $42.07 | 1 271 996 |
| 2022-12-27 | $42.36 | $43.34 | $42.01 | $43.24 | 840 961 |
| 2022-12-23 | $42.61 | $43.22 | $41.41 | $41.72 | 393 530 |
| 2022-12-22 | $43.88 | $44.06 | $42.56 | $42.80 | 639 438 |
| 2022-12-21 | $41.32 | $42.96 | $40.87 | $42.91 | 515 303 |
| 2022-12-20 | $40.69 | $42.02 | $40.52 | $41.56 | 730 917 |
| 2022-12-19 | $42.03 | $42.23 | $41.15 | $41.55 | 811 228 |
| 2022-12-16 | $42.52 | $43.49 | $42.29 | $42.64 | 723 686 |
| 2022-12-15 | $43.48 | $43.89 | $42.26 | $42.50 | 777 298 |
| 2022-12-14 | $43.19 | $43.97 | $42.81 | $43.26 | 1 007 088 |
| 2022-12-13 | $44.00 | $44.33 | $43.20 | $43.54 | 1 625 624 |
| 2022-12-12 | $41.87 | $42.63 | $41.87 | $42.53 | 914 236 |
| 2022-12-09 | $44.00 | $44.18 | $42.65 | $42.98 | 1 208 799 |
| 2022-12-08 | $43.00 | $44.24 | $42.39 | $43.36 | 2 309 765 |
| 2022-12-07 | $41.17 | $41.69 | $39.52 | $41.27 | 2 144 546 |
| 2022-12-06 | $42.00 | $42.82 | $40.73 | $42.75 | 2 107 016 |
| 2022-12-05 | $41.78 | $42.89 | $41.00 | $42.07 | 3 782 333 |
| 2022-12-02 | $37.19 | $40.24 | $37.19 | $39.86 | 2 790 618 |
| 2022-12-01 | $38.07 | $38.15 | $36.77 | $37.65 | 2 306 234 |
| 2022-11-30 | $38.85 | $39.07 | $37.68 | $38.28 | 5 463 002 |
| 2022-11-29 | $37.30 | $37.36 | $35.65 | $36.06 | 2 119 875 |
| 2022-11-28 | $33.31 | $36.08 | $33.31 | $35.63 | 1 912 789 |
| 2022-11-25 | $33.07 | $33.70 | $32.16 | $33.34 | 869 474 |
| 2022-11-23 | $35.07 | $35.32 | $33.66 | $34.17 | 1 144 323 |
| 2022-11-22 | $34.55 | $35.39 | $34.20 | $34.98 | 2 475 493 |
About Huazhu Group Limited
H World Group Limited, together with its subsidiaries, develops leased and owned, manachised, and franchised hotels primarily in the People's Republic of China. The company operates hotels under its own brands, such as HanTing Hotel, Ni Hao Hotel, Hi Inn, Elan Hotel, Zleep Hotels, Ibis Hotel, JI Hotel, Orange Hotel, Starway Hotel, Ibis Styles Hotel, Crystal Orange Hotel, IntercityHotel, Manxin Hotel, Mercure Hotel, Madison Hotel, Novotel Hotel, J... HTHT Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
