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 |
| Jan 25, 2023 | $49.34 | $49.96 | $48.99 | $49.78 | 615 360 |
| Jan 24, 2023 | $48.33 | $49.10 | $48.00 | $48.98 | 986 558 |
| Jan 23, 2023 | $48.28 | $48.96 | $48.20 | $48.72 | 904 825 |
| Jan 20, 2023 | $48.96 | $49.02 | $48.05 | $48.48 | 1 335 803 |
| Jan 19, 2023 | $46.00 | $47.25 | $45.56 | $46.90 | 2 290 618 |
| Jan 18, 2023 | $45.40 | $46.16 | $44.58 | $45.02 | 2 383 802 |
| Jan 17, 2023 | $46.50 | $46.76 | $44.89 | $45.39 | 3 120 224 |
| Jan 13, 2023 | $47.52 | $49.06 | $47.18 | $47.59 | 3 848 446 |
| Jan 12, 2023 | $44.99 | $47.46 | $44.98 | $46.74 | 2 070 511 |
| Jan 11, 2023 | $44.80 | $45.89 | $44.20 | $45.50 | 3 419 041 |
| Jan 10, 2023 | $42.51 | $44.85 | $42.50 | $44.19 | 5 093 010 |
| Jan 09, 2023 | $44.30 | $45.51 | $43.75 | $43.80 | 2 878 702 |
| Jan 06, 2023 | $43.83 | $44.02 | $43.00 | $43.69 | 1 590 700 |
| Jan 05, 2023 | $44.57 | $45.04 | $43.30 | $44.90 | 2 115 672 |
| Jan 04, 2023 | $44.59 | $45.97 | $44.42 | $45.60 | 2 202 675 |
| Jan 03, 2023 | $44.00 | $44.10 | $41.89 | $42.90 | 2 845 031 |
| Dec 30, 2022 | $42.10 | $42.95 | $41.87 | $42.42 | 674 634 |
| Dec 29, 2022 | $42.75 | $43.07 | $41.61 | $42.97 | 696 774 |
| Dec 28, 2022 | $43.40 | $43.63 | $41.97 | $42.07 | 1 271 996 |
| Dec 27, 2022 | $42.36 | $43.34 | $42.01 | $43.24 | 840 961 |
| Dec 23, 2022 | $42.61 | $43.22 | $41.41 | $41.72 | 393 530 |
| Dec 22, 2022 | $43.88 | $44.06 | $42.56 | $42.80 | 639 438 |
| Dec 21, 2022 | $41.32 | $42.96 | $40.87 | $42.91 | 515 303 |
| Dec 20, 2022 | $40.69 | $42.02 | $40.52 | $41.56 | 730 917 |
| Dec 19, 2022 | $42.03 | $42.23 | $41.15 | $41.55 | 811 228 |
