NASDAQ:HTHT
Huazhu Group Limited Stock Price (Quote)
$37.36
-0.380 (-1.01%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.95 | $41.22 | Thursday, 18th Apr 2024 HTHT stock ended at $37.36. This is 1.01% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.55% from a day low at $37.20 to a day high of $38.15. |
| 90 days | $30.20 | $41.22 | |
| 52 weeks | $30.20 | $49.64 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-13 | $37.89 | $39.70 | $37.89 | $39.31 | 2 565 807 |
| 2024-03-12 | $37.39 | $38.54 | $37.24 | $38.02 | 2 909 881 |
| 2024-03-11 | $35.68 | $36.20 | $35.37 | $36.04 | 1 158 677 |
| 2024-03-08 | $34.27 | $35.12 | $34.27 | $34.74 | 1 168 743 |
| 2024-03-07 | $34.01 | $34.48 | $33.82 | $34.46 | 905 651 |
| 2024-03-06 | $35.53 | $35.72 | $34.15 | $34.33 | 1 390 706 |
| 2024-03-05 | $33.46 | $34.97 | $33.31 | $34.43 | 1 349 242 |
| 2024-03-04 | $35.24 | $35.29 | $33.88 | $34.07 | 2 478 483 |
| 2024-03-01 | $36.90 | $37.00 | $35.71 | $36.03 | 1 518 622 |
| 2024-02-29 | $37.88 | $38.40 | $36.41 | $36.56 | 1 985 771 |
| 2024-02-28 | $37.18 | $37.88 | $37.05 | $37.56 | 1 789 584 |
| 2024-02-27 | $38.62 | $38.62 | $37.59 | $37.60 | 1 993 906 |
| 2024-02-26 | $39.08 | $39.12 | $37.57 | $37.61 | 2 086 573 |
| 2024-02-23 | $38.30 | $39.56 | $38.21 | $39.39 | 3 132 571 |
| 2024-02-22 | $36.95 | $37.70 | $36.79 | $37.58 | 2 013 657 |
| 2024-02-21 | $37.02 | $37.37 | $35.90 | $36.73 | 2 785 988 |
| 2024-02-20 | $37.24 | $37.41 | $35.91 | $35.97 | 2 398 384 |
| 2024-02-16 | $37.15 | $37.59 | $36.46 | $36.94 | 2 450 681 |
| 2024-02-15 | $33.84 | $36.24 | $33.77 | $36.17 | 10 010 991 |
| 2024-02-14 | $32.54 | $33.47 | $32.33 | $33.47 | 1 391 212 |
| 2024-02-13 | $31.96 | $32.30 | $31.78 | $31.89 | 647 392 |
| 2024-02-12 | $31.95 | $32.85 | $31.92 | $32.30 | 1 493 848 |
| 2024-02-09 | $32.17 | $32.17 | $31.44 | $31.89 | 711 758 |
| 2024-02-08 | $31.93 | $32.27 | $31.74 | $31.97 | 2 119 856 |
| 2024-02-07 | $31.87 | $32.19 | $31.60 | $31.93 | 1 637 091 |
