NASDAQ:HTHT
Huazhu Group Limited Stock Price (Quote)
$39.95
+0.0900 (+0.226%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.44 | $42.06 | Friday, 10th May 2024 HTHT stock ended at $39.95. This is 0.226% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.66% from a day low at $39.74 to a day high of $40.40. |
| 90 days | $31.78 | $42.06 | |
| 52 weeks | $30.20 | $48.69 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 15, 2023 | $50.81 | $51.91 | $50.65 | $51.90 | 1 407 089 |
| Feb 14, 2023 | $52.10 | $52.53 | $51.21 | $51.89 | 1 022 229 |
| Feb 13, 2023 | $52.00 | $53.52 | $51.94 | $52.49 | 2 002 257 |
| Feb 10, 2023 | $50.77 | $51.38 | $50.15 | $51.00 | 1 318 578 |
| Feb 09, 2023 | $50.30 | $51.93 | $50.30 | $51.35 | 1 882 648 |
| Feb 08, 2023 | $49.06 | $50.08 | $48.89 | $49.36 | 1 171 881 |
| Feb 07, 2023 | $47.29 | $49.10 | $47.23 | $48.92 | 1 658 089 |
| Feb 06, 2023 | $45.95 | $46.51 | $44.35 | $46.39 | 1 572 923 |
| Feb 03, 2023 | $47.24 | $47.78 | $46.53 | $46.68 | 1 155 677 |
| Feb 02, 2023 | $47.71 | $47.80 | $46.86 | $47.51 | 1 350 439 |
| Feb 01, 2023 | $48.91 | $49.30 | $47.08 | $47.98 | 1 152 715 |
| Jan 31, 2023 | $47.50 | $48.57 | $47.28 | $47.48 | 1 684 203 |
| Jan 30, 2023 | $47.99 | $49.89 | $47.56 | $48.75 | 2 380 235 |
| Jan 27, 2023 | $50.61 | $50.88 | $50.04 | $50.23 | 627 176 |
| Jan 26, 2023 | $50.57 | $50.99 | $49.88 | $50.97 | 1 621 777 |
