Range Low Price High Price Comment
30 days $31.63 $38.88 Thursday, 5th Dec 2024 HTHT stock ended at $33.01. This is 0.0606% more than the trading day before Wednesday, 4th Dec 2024. During the day the stock fluctuated 1.69% from a day low at $32.62 to a day high of $33.17.
90 days $28.27 $42.98
52 weeks $27.04 $42.98

Historical Huazhu Group Limited prices

Date Open High Low Close Volume
Dec 05, 2024 $33.00 $33.17 $32.62 $33.01 1 735 628
Dec 04, 2024 $32.96 $33.12 $32.25 $32.99 2 509 517
Dec 03, 2024 $32.98 $33.43 $32.81 $32.99 2 053 883
Dec 02, 2024 $32.24 $33.02 $32.16 $32.98 3 040 082
Nov 29, 2024 $32.00 $32.58 $31.63 $32.17 1 893 296
Nov 27, 2024 $33.13 $33.25 $31.72 $32.03 5 211 978
Nov 26, 2024 $34.23 $34.28 $32.95 $33.10 3 727 268
Nov 25, 2024 $35.02 $35.27 $34.68 $35.17 2 774 884
Nov 22, 2024 $35.16 $35.81 $34.87 $35.80 1 117 145
Nov 21, 2024 $35.66 $35.92 $35.26 $35.92 700 926
Nov 20, 2024 $36.09 $36.74 $35.87 $36.00 1 241 124
Nov 19, 2024 $36.41 $36.43 $35.83 $36.18 1 093 328
Nov 18, 2024 $36.11 $36.38 $35.90 $36.13 910 315
Nov 15, 2024 $35.69 $36.02 $35.48 $35.81 1 142 541
Nov 14, 2024 $35.67 $35.83 $35.20 $35.36 994 936
Nov 13, 2024 $35.93 $36.04 $35.28 $36.00 1 133 956
Nov 12, 2024 $35.81 $36.21 $35.61 $35.93 1 830 884
Nov 11, 2024 $36.48 $36.84 $36.11 $36.75 1 225 258
Nov 08, 2024 $37.69 $38.20 $36.78 $37.00 1 579 662
Nov 07, 2024 $38.20 $38.88 $37.54 $37.81 1 678 192
Nov 06, 2024 $36.00 $36.82 $35.60 $36.64 1 812 602
Nov 05, 2024 $37.67 $37.85 $36.67 $37.24 916 182
Nov 04, 2024 $37.72 $38.33 $36.77 $36.79 610 319
Nov 01, 2024 $36.83 $37.63 $36.83 $37.62 1 523 351
Oct 31, 2024 $37.38 $37.38 $36.28 $36.69 1 165 638

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use HTHT stock historical prices to predict future price movements?
Trend Analysis: Examine the HTHT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the HTHT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT HUAZHU GROUP LIMITED
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...
GOLDEN STAR
Ticker Change Signal Date
SMAR
$56.02
0.196% Dec 03
G
GOF
$15.83
0.790% Dec 02
QSR
$69.61
0.165% Nov 29
HP
$34.63
0.462% Nov 29
B
BSCO
$21.11
0.0947% Nov 27

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE