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 | $36.44 | $41.26 | 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 | $31.03 | $41.26 | |
| 52 weeks | $30.20 | $48.69 |
| Date | Open | High | Low | Close | Volume |
| Dec 13, 2021 | $40.33 | $40.47 | $35.91 | $36.25 | 2 412 989 |
| Dec 10, 2021 | $39.54 | $40.31 | $39.25 | $40.31 | 1 497 597 |
| Dec 09, 2021 | $40.20 | $40.80 | $39.44 | $39.44 | 975 358 |
| Dec 08, 2021 | $40.38 | $41.00 | $39.83 | $40.66 | 1 027 392 |
| Dec 07, 2021 | $40.00 | $41.16 | $40.00 | $40.34 | 1 584 553 |
| Dec 06, 2021 | $38.19 | $39.07 | $37.79 | $38.79 | 2 309 099 |
| Dec 03, 2021 | $39.65 | $40.44 | $37.63 | $38.07 | 1 286 357 |
| Dec 02, 2021 | $41.13 | $41.97 | $39.87 | $40.67 | 1 461 316 |
| Dec 01, 2021 | $40.12 | $41.92 | $39.95 | $40.88 | 1 807 833 |
| Nov 30, 2021 | $39.50 | $39.66 | $38.92 | $39.52 | 2 513 113 |
| Nov 29, 2021 | $40.52 | $42.80 | $39.03 | $39.15 | 4 547 204 |
| Nov 26, 2021 | $40.14 | $41.18 | $39.15 | $39.67 | 3 537 596 |
| Nov 24, 2021 | $42.02 | $46.38 | $42.00 | $44.38 | 2 432 349 |
| Nov 23, 2021 | $47.07 | $47.97 | $46.45 | $46.99 | 532 771 |
| Nov 22, 2021 | $47.85 | $48.42 | $46.65 | $47.19 | 585 108 |
| Nov 19, 2021 | $47.85 | $48.84 | $47.85 | $48.21 | 946 242 |
| Nov 18, 2021 | $46.44 | $47.95 | $46.08 | $47.91 | 833 331 |
| Nov 17, 2021 | $47.50 | $48.68 | $46.27 | $46.70 | 1 036 881 |
| Nov 16, 2021 | $47.50 | $47.94 | $47.06 | $47.50 | 1 038 208 |
| Nov 15, 2021 | $48.52 | $48.71 | $47.05 | $47.25 | 1 638 176 |
| Nov 12, 2021 | $47.50 | $48.87 | $47.38 | $48.36 | 814 682 |
| Nov 11, 2021 | $48.12 | $49.44 | $47.69 | $47.73 | 1 626 187 |
| Nov 10, 2021 | $46.26 | $47.81 | $45.27 | $47.25 | 768 958 |
| Nov 09, 2021 | $47.56 | $47.85 | $46.03 | $46.03 | 1 233 883 |
| Nov 08, 2021 | $47.86 | $49.27 | $47.40 | $47.64 | 1 280 128 |
