$46.68 (-1.75%)

Volume: 1.156M

Closed: Feb 03, 2023

Hollow Logo Score: 2.438
Huazhu Group Limited Stock
$46.68 (-1.75%)

Volume: 1.156M

Closed: Feb 03, 2023

Score Hollow Logo 2.438
NASDAQ:HTHT

Huazhu Group Limited Stock Price (Quote)

$46.68 ( -1.75% ) Friday, 3rd Feb 2023

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

Hot Stocks To Watch:

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

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

Full report by FINDEXABLE

ROCKIT