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 |
| Mar 23, 2023 | $49.84 | $50.77 | $48.67 | $49.09 | 1 434 246 |
| Mar 22, 2023 | $49.28 | $49.60 | $48.54 | $48.80 | 834 587 |
| Mar 21, 2023 | $47.91 | $48.88 | $47.60 | $48.59 | 1 952 622 |
| Mar 20, 2023 | $46.61 | $48.18 | $46.58 | $47.51 | 1 483 810 |
| Mar 17, 2023 | $49.78 | $49.78 | $47.15 | $47.44 | 2 237 415 |
| Mar 16, 2023 | $47.14 | $49.26 | $47.03 | $49.05 | 1 096 438 |
| Mar 15, 2023 | $48.26 | $48.37 | $46.95 | $48.29 | 1 742 513 |
| Mar 14, 2023 | $48.80 | $50.29 | $48.80 | $49.35 | 2 793 041 |
| Mar 13, 2023 | $48.57 | $50.26 | $48.41 | $49.12 | 1 389 389 |
| Mar 10, 2023 | $48.09 | $49.49 | $47.86 | $48.31 | 1 528 574 |
| Mar 09, 2023 | $49.25 | $49.85 | $47.71 | $47.79 | 1 453 798 |
| Mar 08, 2023 | $50.10 | $51.22 | $49.72 | $51.04 | 1 143 811 |
| Mar 07, 2023 | $51.85 | $52.54 | $50.55 | $50.63 | 1 036 636 |
| Mar 06, 2023 | $52.00 | $52.20 | $51.22 | $51.85 | 1 271 185 |
| Mar 03, 2023 | $51.59 | $52.08 | $51.59 | $52.01 | 1 153 176 |
| Mar 02, 2023 | $50.11 | $51.58 | $49.60 | $51.55 | 1 200 169 |
| Mar 01, 2023 | $50.28 | $50.61 | $49.79 | $49.99 | 2 100 218 |
| Feb 28, 2023 | $46.62 | $48.33 | $46.55 | $47.37 | 1 746 094 |
| Feb 27, 2023 | $48.25 | $48.49 | $46.82 | $47.16 | 1 735 524 |
| Feb 24, 2023 | $48.89 | $48.96 | $47.42 | $47.65 | 1 822 291 |
| Feb 23, 2023 | $51.13 | $51.42 | $50.05 | $50.25 | 719 971 |
| Feb 22, 2023 | $49.66 | $50.71 | $49.57 | $50.29 | 1 096 520 |
| Feb 21, 2023 | $48.90 | $49.94 | $48.68 | $49.50 | 1 282 507 |
| Feb 17, 2023 | $50.39 | $50.99 | $48.89 | $49.22 | 1 375 698 |
| Feb 16, 2023 | $52.13 | $52.22 | $51.19 | $51.81 | 930 013 |
