Struggling With Great Stock Picks? Discover StockInvest.us Top Gems!
$39.95
+0.0900 (+0.226%)
At Close: May 10, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

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

Historical Huazhu Group Limited prices

Date Open High Low Close Volume
Dec 16, 2022 $42.52 $43.49 $42.29 $42.64 723 686
Dec 15, 2022 $43.48 $43.89 $42.26 $42.50 777 298
Dec 14, 2022 $43.19 $43.97 $42.81 $43.26 1 007 088
Dec 13, 2022 $44.00 $44.33 $43.20 $43.54 1 625 624
Dec 12, 2022 $41.87 $42.63 $41.87 $42.53 914 236
Dec 09, 2022 $44.00 $44.18 $42.65 $42.98 1 208 799
Dec 08, 2022 $43.00 $44.24 $42.39 $43.36 2 309 765
Dec 07, 2022 $41.17 $41.69 $39.52 $41.27 2 144 546
Dec 06, 2022 $42.00 $42.82 $40.73 $42.75 2 107 016
Dec 05, 2022 $41.78 $42.89 $41.00 $42.07 3 782 333
Dec 02, 2022 $37.19 $40.24 $37.19 $39.86 2 790 618
Dec 01, 2022 $38.07 $38.15 $36.77 $37.65 2 306 234
Nov 30, 2022 $38.85 $39.07 $37.68 $38.28 5 463 002
Nov 29, 2022 $37.30 $37.36 $35.65 $36.06 2 119 875
Nov 28, 2022 $33.31 $36.08 $33.31 $35.63 1 912 789
Nov 25, 2022 $33.07 $33.70 $32.16 $33.34 869 474
Nov 23, 2022 $35.07 $35.32 $33.66 $34.17 1 144 323
Nov 22, 2022 $34.55 $35.39 $34.20 $34.98 2 475 493
Nov 21, 2022 $36.17 $36.67 $35.07 $35.51 1 047 559
Nov 18, 2022 $37.48 $38.02 $37.12 $37.49 399 466
Nov 17, 2022 $37.00 $38.87 $36.88 $38.87 1 046 566
Nov 16, 2022 $37.00 $38.28 $36.56 $37.98 2 357 886
Nov 15, 2022 $38.52 $38.91 $36.95 $37.58 1 016 827
Nov 14, 2022 $38.27 $38.38 $36.64 $37.28 1 510 673
Nov 11, 2022 $36.00 $37.95 $35.51 $37.24 2 207 432
Click to get the best stock tips daily for free!

About Huazhu Group Limited

Huazhu Group Limited H World Group Limited, together with its subsidiaries, develops leased and owned, manachised, and franchised hotels primarily in the People's Republic of China. The company operates hotels under its own brands, such as HanTing Hotel, Ni Hao Hotel, Hi Inn, Elan Hotel, Zleep Hotels, Ibis Hotel, JI Hotel, Orange Hotel, Starway Hotel, Ibis Styles Hotel, Crystal Orange Hotel, IntercityHotel, Manxin Hotel, Mercure Hotel, Madison Hotel, Novotel Hotel, J... HTHT Profile

Golden Star

Ticker Date Change Price
SXI May 08 2.97% $173.34
NVO May 08 1.37% $126.69
PAG May 07 1.42% $153.22
WMT May 06 1.02% $59.87
UNP May 06 3.42% $239.21
JPM May 06 3.53% $192.00
INGR May 03 4.94% $114.56
ASH May 03 2.28% $95.85
INVH May 03 1.13% $34.39
INTU May 03 0.483% $629.27
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT