NASDAQ:HTHT
Huazhu Group Limited Stock Price (Quote)
$38.70
+0.0500 (+0.129%)
At Close: Mar 28, 2024
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 |