NASDAQ:HTHT
Huazhu Group Limited Stock Price (Quote)
$40.06
+0.320 (+0.81%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.61 | $41.22 | Friday, 26th Apr 2024 HTHT stock ended at $40.06. This is 0.81% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.43% from a day low at $39.89 to a day high of $40.86. |
| 90 days | $31.00 | $41.22 | |
| 52 weeks | $30.20 | $48.69 |
| Date | Open | High | Low | Close | Volume |
| Apr 28, 2023 | $45.79 | $47.08 | $45.68 | $46.90 | 1 039 284 |
| Apr 27, 2023 | $45.87 | $46.52 | $44.97 | $45.57 | 1 417 248 |
| Apr 26, 2023 | $45.51 | $47.74 | $45.51 | $46.17 | 1 105 306 |
| Apr 25, 2023 | $44.84 | $45.22 | $44.06 | $44.97 | 1 145 545 |
| Apr 24, 2023 | $46.00 | $46.07 | $44.55 | $45.04 | 2 019 357 |
| Apr 21, 2023 | $48.00 | $48.18 | $46.60 | $47.02 | 845 881 |
| Apr 20, 2023 | $49.21 | $49.64 | $48.20 | $48.21 | 1 063 383 |
| Apr 19, 2023 | $49.52 | $50.00 | $49.44 | $49.58 | 1 505 584 |
| Apr 18, 2023 | $49.76 | $49.98 | $49.40 | $49.60 | 550 758 |
| Apr 17, 2023 | $48.87 | $49.53 | $48.43 | $49.36 | 1 941 860 |
| Apr 14, 2023 | $47.50 | $47.57 | $46.44 | $47.15 | 1 075 782 |
| Apr 13, 2023 | $48.19 | $48.68 | $47.64 | $47.78 | 844 031 |
| Apr 12, 2023 | $49.01 | $49.70 | $47.27 | $47.54 | 1 444 347 |
| Apr 11, 2023 | $50.49 | $50.89 | $49.53 | $49.57 | 653 386 |
| Apr 10, 2023 | $50.03 | $50.19 | $49.29 | $49.71 | 546 022 |
| Apr 06, 2023 | $48.75 | $50.32 | $48.33 | $50.12 | 1 191 814 |
| Apr 05, 2023 | $49.00 | $49.24 | $48.02 | $48.50 | 752 752 |
| Apr 04, 2023 | $49.05 | $49.98 | $48.06 | $49.38 | 846 654 |
| Apr 03, 2023 | $49.38 | $49.82 | $49.20 | $49.65 | 1 659 870 |
| Mar 31, 2023 | $48.80 | $49.53 | $48.68 | $48.98 | 1 562 491 |
| Mar 30, 2023 | $47.11 | $48.84 | $47.06 | $48.77 | 1 556 641 |
| Mar 29, 2023 | $47.94 | $48.10 | $46.81 | $47.11 | 997 870 |
| Mar 28, 2023 | $48.50 | $49.93 | $47.72 | $47.94 | 1 290 088 |
| Mar 27, 2023 | $48.60 | $50.21 | $46.37 | $47.38 | 1 550 013 |
| Mar 24, 2023 | $48.96 | $49.16 | $47.26 | $47.49 | 847 210 |
