GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Huazhu Group Limited Stock Price (Quote) NASDAQ:HTHT

$52.90 ( -2.00% ) Wednesday, 23rd Jun 2021

Range Low Price High Price Comment
30 days $52.88 $59.86 Wednesday, 23rd Jun 2021 HTHT stock ended at $52.90. This is 2% less than the trading day before Tuesday, 22nd Jun 2021. During the day the stock fluctuated 3.52% from a day low at $52.88 to a day high of $54.74.
90 days $50.32 $61.51
52 weeks $32.45 $64.53

Historical Huazhu Group Limited prices

Date Open High Low Close Volume
2021-06-23 $54.00 $54.74 $52.88 $52.90 1 454 874
2021-06-22 $53.79 $55.35 $53.68 $53.98 1 202 721
2021-06-21 $54.37 $55.80 $54.36 $55.53 551 400
2021-06-18 $53.26 $55.55 $53.26 $54.65 2 617 642
2021-06-17 $55.52 $55.89 $53.33 $53.43 1 546 119
2021-06-16 $55.37 $56.66 $55.03 $55.68 904 507
2021-06-15 $56.51 $56.62 $55.56 $56.24 598 401
2021-06-14 $56.87 $57.20 $56.59 $56.94 540 336
2021-06-11 $55.82 $57.12 $55.82 $56.82 970 828
2021-06-10 $57.62 $57.62 $55.69 $55.88 932 805
2021-06-09 $57.58 $57.72 $56.57 $56.76 1 038 345
2021-06-08 $57.25 $57.65 $56.89 $56.89 1 599 172
2021-06-07 $57.74 $57.99 $57.11 $57.35 377 882
2021-06-04 $57.32 $57.60 $56.78 $57.44 937 294
2021-06-03 $59.42 $59.42 $57.19 $57.43 714 408
2021-06-02 $59.29 $59.86 $58.76 $59.47 1 131 195
2021-06-01 $57.96 $59.86 $57.92 $59.48 1 342 550
2021-05-28 $56.00 $57.60 $55.60 $57.17 1 526 501
2021-05-27 $57.23 $57.28 $55.71 $56.01 3 426 854
2021-05-26 $55.84 $57.41 $54.82 $56.13 2 066 347
2021-05-25 $56.87 $58.17 $55.00 $55.36 2 071 177
2021-05-24 $57.20 $57.52 $55.73 $56.26 999 970
2021-05-21 $56.89 $57.92 $56.05 $56.84 545 034
2021-05-20 $57.21 $58.14 $56.51 $56.91 1 137 656
2021-05-19 $56.26 $57.17 $56.21 $57.13 1 162 720
2021-05-18 $56.67 $58.76 $56.63 $56.90 785 846
2021-05-17 $56.08 $56.32 $55.38 $56.19 511 287
2021-05-14 $54.39 $56.70 $54.39 $56.50 917 892
2021-05-13 $56.26 $56.26 $53.48 $54.07 799 108
2021-05-12 $57.55 $57.55 $54.97 $55.34 1 367 408
2021-05-11 $54.88 $57.93 $54.66 $57.33 777 507
2021-05-10 $56.93 $57.63 $55.17 $55.71 1 056 052
2021-05-07 $55.70 $57.88 $55.10 $57.40 1 279 178
2021-05-06 $57.48 $57.48 $55.62 $56.30 1 532 823
2021-05-05 $58.75 $60.09 $57.08 $57.60 833 257
2021-05-04 $58.60 $59.19 $57.36 $58.47 1 061 214
2021-05-03 $59.50 $59.50 $58.16 $58.28 978 043
2021-04-30 $58.77 $59.33 $58.10 $58.96 652 072
2021-04-29 $60.97 $60.97 $58.30 $58.54 961 694
2021-04-28 $60.32 $61.40 $60.08 $60.35 943 297
2021-04-27 $59.87 $61.51 $59.56 $60.93 970 538
2021-04-26 $59.40 $60.65 $59.32 $60.55 941 052
2021-04-23 $58.45 $60.06 $58.42 $59.00 1 005 894
2021-04-22 $54.36 $59.11 $54.08 $58.16 1 528 340
2021-04-21 $55.38 $56.22 $54.89 $55.98 831 164
2021-04-20 $57.26 $59.13 $55.42 $55.44 1 298 534
2021-04-19 $57.31 $58.29 $56.92 $57.49 807 167
2021-04-16 $56.21 $57.51 $56.06 $57.31 863 387
2021-04-15 $55.75 $56.37 $55.20 $55.65 388 244
2021-04-14 $55.85 $57.27 $55.63 $55.94 2 078 856

About Huazhu Group Limited

China Lodging Group, Limited, together with its subsidiaries, develops leased, manachised, and franchised hotels primarily in the People’s Republic of China. It operates hotels under the Joya Hotel, Manxin Hotels & Resorts, JI Hotel, Starway Hotel, Elan Hotel, HanTing Hotel, and Hi Inn brand names for business and leisure traveler customers. As of December 31, 2015, the company had 616 leased hotels, 2,067 manachised hotels, and 80 franchised ho... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

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

Full report by FINDEXABLE

ROCKIT