Range Low Price High Price Comment
30 days $33.31 $40.21 Thursday, 28th Mar 2024 HTHT stock ended at $38.70. This is 0.129% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 2.35% from a day low at $38.30 to a day high of $39.20.
90 days $30.20 $40.21
52 weeks $30.20 $50.89

Historical Huazhu Group Limited prices

Date Open High Low Close Volume
2023-05-05 $45.15 $45.56 $44.54 $45.06 993 667
2023-05-04 $45.07 $45.71 $44.46 $45.20 991 912
2023-05-03 $44.55 $44.99 $44.00 $44.87 1 788 218
2023-05-02 $46.00 $46.11 $44.84 $44.93 1 216 080
2023-05-01 $46.34 $46.85 $45.82 $45.97 528 612
2023-04-28 $45.79 $47.08 $45.68 $46.90 1 039 284
2023-04-27 $45.87 $46.52 $44.97 $45.57 1 417 248
2023-04-26 $45.51 $47.74 $45.51 $46.17 1 105 306
2023-04-25 $44.84 $45.22 $44.06 $44.97 1 145 545
2023-04-24 $46.00 $46.07 $44.55 $45.04 2 019 357
2023-04-21 $48.00 $48.18 $46.60 $47.02 845 881
2023-04-20 $49.21 $49.64 $48.20 $48.21 1 063 383
2023-04-19 $49.52 $50.00 $49.44 $49.58 1 505 584
2023-04-18 $49.76 $49.98 $49.40 $49.60 550 758
2023-04-17 $48.87 $49.53 $48.43 $49.36 1 941 860
2023-04-14 $47.50 $47.57 $46.44 $47.15 1 075 782
2023-04-13 $48.19 $48.68 $47.64 $47.78 844 031
2023-04-12 $49.01 $49.70 $47.27 $47.54 1 444 347
2023-04-11 $50.49 $50.89 $49.53 $49.57 653 386
2023-04-10 $50.03 $50.19 $49.29 $49.71 546 022
2023-04-06 $48.75 $50.32 $48.33 $50.12 1 191 814
2023-04-05 $49.00 $49.24 $48.02 $48.50 752 752
2023-04-04 $49.05 $49.98 $48.06 $49.38 846 654
2023-04-03 $49.38 $49.82 $49.20 $49.65 1 659 870
2023-03-31 $48.80 $49.53 $48.68 $48.98 1 562 491
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... 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