Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Huazhu Group Limited Stock Price (Quote) NASDAQ:HTHT
$28.62 ( -0.56% ) Friday, 20th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.82 | $33.58 | Friday, 20th May 2022 HTHT stock ended at $28.62. This is 0.56% less than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 5.85% from a day low at $28.14 to a day high of $29.78. |
| 90 days | $21.98 | $44.37 | |
| 52 weeks | $21.98 | $59.86 |
Historical Huazhu Group Limited prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-20 | $29.36 | $29.78 | $28.14 | $28.62 | 927 295 |
| 2022-05-19 | $28.72 | $29.36 | $28.26 | $28.78 | 947 939 |
| 2022-05-18 | $29.22 | $29.94 | $28.48 | $28.89 | 1 055 453 |
| 2022-05-17 | $30.28 | $30.84 | $29.04 | $29.64 | 1 634 869 |
| 2022-05-16 | $29.15 | $30.64 | $28.36 | $28.45 | 1 229 669 |
| 2022-05-13 | $27.77 | $29.76 | $27.31 | $29.52 | 2 261 147 |
| 2022-05-12 | $27.29 | $27.46 | $25.50 | $26.41 | 2 003 247 |
| 2022-05-11 | $27.55 | $28.29 | $26.11 | $26.30 | 1 847 580 |
| 2022-05-10 | $26.50 | $26.86 | $25.63 | $25.87 | 1 573 769 |
| 2022-05-09 | $25.77 | $26.17 | $24.82 | $25.36 | 2 546 397 |
| 2022-05-06 | $28.43 | $28.62 | $26.60 | $26.77 | 1 502 939 |
| 2022-05-05 | $30.20 | $30.67 | $28.59 | $29.02 | 2 038 156 |
| 2022-05-04 | $30.09 | $31.50 | $29.22 | $31.36 | 1 345 728 |
| 2022-05-03 | $30.91 | $31.50 | $30.08 | $30.17 | 1 988 242 |
| 2022-05-02 | $29.84 | $30.98 | $29.49 | $30.19 | 1 116 500 |
| 2022-04-29 | $32.00 | $32.43 | $30.13 | $30.24 | 3 312 915 |
| 2022-04-28 | $31.17 | $31.32 | $29.58 | $30.17 | 1 314 538 |
| 2022-04-27 | $29.45 | $31.47 | $29.45 | $30.49 | 1 612 940 |
| 2022-04-26 | $29.83 | $29.83 | $28.66 | $28.85 | 1 889 722 |
| 2022-04-25 | $28.80 | $30.10 | $28.54 | $30.02 | 1 086 389 |
| 2022-04-22 | $30.57 | $31.62 | $29.71 | $29.89 | 815 406 |
| 2022-04-21 | $32.22 | $32.22 | $29.12 | $29.14 | 3 026 800 |
| 2022-04-20 | $32.88 | $33.58 | $31.47 | $32.22 | 1 311 600 |
| 2022-04-19 | $31.74 | $33.13 | $31.65 | $32.87 | 1 091 300 |
| 2022-04-18 | $33.11 | $33.11 | $31.80 | $32.05 | 1 082 000 |
| 2022-04-14 | $33.35 | $33.80 | $33.18 | $33.44 | 594 361 |
| 2022-04-13 | $32.02 | $34.13 | $31.50 | $33.80 | 1 607 524 |
| 2022-04-12 | $32.34 | $32.86 | $31.14 | $31.29 | 1 238 292 |
| 2022-04-11 | $31.16 | $31.86 | $30.52 | $30.57 | 1 079 914 |
| 2022-04-08 | $32.64 | $33.18 | $32.08 | $32.23 | 1 462 700 |
| 2022-04-07 | $33.71 | $35.12 | $32.08 | $32.76 | 1 668 600 |
| 2022-04-06 | $34.00 | $34.81 | $32.91 | $34.32 | 1 618 900 |
| 2022-04-05 | $35.41 | $35.79 | $34.14 | $34.50 | 1 324 500 |
| 2022-04-04 | $36.05 | $36.69 | $35.39 | $35.93 | 1 594 000 |
| 2022-04-01 | $35.14 | $36.20 | $34.30 | $35.05 | 1 581 385 |
| 2022-03-31 | $33.96 | $34.44 | $32.28 | $32.99 | 1 389 734 |
| 2022-03-30 | $33.00 | $34.68 | $32.43 | $34.16 | 3 819 538 |
| 2022-03-29 | $34.27 | $34.89 | $32.63 | $32.70 | 1 638 700 |
| 2022-03-28 | $32.00 | $33.37 | $31.51 | $32.56 | 1 159 300 |
| 2022-03-25 | $31.66 | $32.65 | $31.20 | $32.00 | 1 374 600 |
| 2022-03-24 | $32.25 | $33.46 | $31.28 | $32.87 | 1 660 500 |
| 2022-03-23 | $32.01 | $33.99 | $31.98 | $32.86 | 2 447 400 |
| 2022-03-22 | $32.99 | $34.14 | $32.12 | $33.94 | 2 434 906 |
| 2022-03-21 | $31.98 | $32.75 | $30.74 | $31.25 | 1 474 425 |
| 2022-03-18 | $32.26 | $34.38 | $32.12 | $32.87 | 3 684 139 |
| 2022-03-17 | $31.71 | $33.08 | $30.70 | $32.65 | 2 710 500 |
| 2022-03-16 | $30.79 | $33.34 | $28.48 | $33.34 | 6 778 100 |
| 2022-03-15 | $22.34 | $24.93 | $22.18 | $24.79 | 6 623 400 |
| 2022-03-14 | $23.76 | $25.33 | $21.98 | $22.28 | 7 868 100 |
| 2022-03-11 | $31.16 | $31.72 | $27.22 | $27.23 | 7 223 100 |
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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
