Range Low Price High Price Comment
30 days $42.40 $49.84 Wednesday, 3rd Jun 2026 HTHT stock ended at $44.84. This is 1.15% more than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 2.51% from a day low at $44.24 to a day high of $45.35.
90 days $42.40 $56.46
52 weeks $30.42 $56.64

Historical Huazhu Group Limited prices

Date Open High Low Close Volume
Jun 03, 2026 $44.33 $45.35 $44.24 $44.84 1 464 953
Jun 02, 2026 $45.10 $45.30 $43.91 $44.33 1 334 668
Jun 01, 2026 $44.84 $44.86 $44.25 $44.37 12 101 716
May 29, 2026 $44.79 $45.18 $44.45 $44.89 2 602 703
May 28, 2026 $44.50 $45.39 $44.17 $44.70 2 248 961
May 27, 2026 $43.08 $44.97 $42.40 $44.94 3 098 942
May 26, 2026 $44.79 $44.79 $43.02 $43.13 1 972 314
May 22, 2026 $44.95 $45.68 $44.79 $44.79 2 576 301
May 21, 2026 $46.16 $46.67 $45.06 $46.35 1 796 074
May 20, 2026 $45.98 $46.61 $45.78 $46.59 1 171 354
May 19, 2026 $45.90 $46.65 $45.54 $45.97 2 146 579
May 18, 2026 $46.57 $46.57 $44.79 $45.51 1 501 451
May 15, 2026 $44.59 $46.66 $44.42 $46.05 2 598 698
May 14, 2026 $45.96 $46.06 $45.27 $45.42 1 789 043
May 13, 2026 $47.99 $48.66 $46.69 $46.93 2 332 031
May 12, 2026 $47.62 $48.94 $46.90 $48.54 2 010 155
May 11, 2026 $46.86 $47.57 $46.62 $47.43 2 529 518
May 08, 2026 $48.09 $48.50 $47.05 $47.08 1 699 144
May 07, 2026 $48.17 $48.64 $47.54 $47.80 2 025 842
May 06, 2026 $49.31 $49.84 $48.67 $48.81 1 779 189
May 05, 2026 $48.26 $49.06 $47.93 $48.87 1 356 669
May 04, 2026 $49.00 $49.65 $47.90 $47.93 968 498
May 01, 2026 $51.29 $51.77 $50.82 $50.92 622 475
Apr 30, 2026 $51.46 $51.95 $49.63 $51.64 1 351 762
Apr 29, 2026 $51.62 $52.33 $51.42 $51.86 1 653 152

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
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
RUN
$12.83
18.86% May 06
GLBE
$31.61
5.35% May 05
SAP
$172.39
10.69% May 05
W
WCLD
$27.34
27.18% Apr 29
ADBE
$243.57
7.61% Apr 29

Top Fintech Company

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

Full report by FINDEXABLE