NASDAQ:HTHT
Huazhu Group Limited Stock Price (Quote)
$40.98
+1.24 (+3.12%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 HTHT stock ended at $40.98. This is 3.12% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.99% from a day low at $40.46 to a day high of $41.26. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jan 19, 2022 | $34.55 | $35.56 | $34.00 | $34.80 | 1 061 200 |
| Jan 18, 2022 | $33.85 | $34.61 | $33.33 | $34.25 | 1 914 900 |
| Jan 14, 2022 | $34.82 | $35.15 | $33.21 | $34.26 | 2 003 300 |
| Jan 13, 2022 | $36.53 | $37.00 | $34.10 | $34.17 | 1 999 600 |
| Jan 12, 2022 | $36.58 | $37.28 | $35.68 | $37.09 | 2 703 200 |
| Jan 11, 2022 | $34.56 | $36.03 | $34.08 | $35.78 | 2 820 500 |
| Jan 10, 2022 | $36.77 | $36.92 | $34.32 | $34.61 | 1 648 100 |
| Jan 07, 2022 | $36.50 | $37.52 | $36.13 | $36.77 | 1 042 600 |
| Jan 06, 2022 | $35.84 | $37.48 | $35.55 | $36.42 | 875 900 |
| Jan 05, 2022 | $36.81 | $36.98 | $35.57 | $35.70 | 616 815 |
| Jan 04, 2022 | $37.36 | $37.57 | $36.41 | $37.09 | 1 262 161 |
| Jan 03, 2022 | $37.50 | $37.85 | $36.27 | $37.41 | 443 477 |
| Dec 31, 2021 | $37.30 | $37.77 | $36.56 | $37.34 | 331 014 |
| Dec 30, 2021 | $35.41 | $37.82 | $35.40 | $37.49 | 1 099 369 |
| Dec 29, 2021 | $36.19 | $36.60 | $35.12 | $35.51 | 521 707 |
| Dec 28, 2021 | $36.75 | $37.28 | $36.44 | $36.52 | 374 817 |
| Dec 27, 2021 | $37.14 | $37.61 | $35.88 | $36.78 | 391 683 |
| Dec 23, 2021 | $36.45 | $37.36 | $36.00 | $37.25 | 702 261 |
| Dec 22, 2021 | $36.08 | $36.86 | $35.92 | $36.39 | 527 869 |
| Dec 21, 2021 | $35.22 | $37.65 | $35.22 | $37.16 | 1 524 692 |
| Dec 20, 2021 | $34.09 | $35.11 | $33.73 | $34.51 | 1 646 116 |
| Dec 17, 2021 | $33.00 | $35.08 | $32.99 | $34.99 | 2 099 590 |
| Dec 16, 2021 | $34.51 | $34.95 | $33.18 | $33.19 | 1 598 267 |
| Dec 15, 2021 | $35.02 | $35.44 | $33.15 | $34.11 | 3 117 941 |
| Dec 14, 2021 | $35.71 | $36.91 | $35.10 | $35.23 | 3 033 437 |
