NASDAQ:HTHT
Huazhu Group Limited Stock Price (Quote)
$39.74
+2.25 (+6.00%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.44 | $41.22 | Thursday, 2nd May 2024 HTHT stock ended at $39.74. This is 6.00% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 4.81% from a day low at $38.35 to a day high of $40.20. |
| 90 days | $31.00 | $41.22 | |
| 52 weeks | $30.20 | $48.69 |
| Date | Open | High | Low | Close | Volume |
| Nov 04, 2021 | $46.61 | $46.61 | $44.18 | $44.46 | 992 574 |
| Nov 03, 2021 | $46.96 | $47.72 | $46.37 | $46.66 | 510 798 |
| Nov 02, 2021 | $46.75 | $47.34 | $46.03 | $46.62 | 663 728 |
| Nov 01, 2021 | $46.66 | $47.64 | $46.47 | $47.30 | 726 646 |
| Oct 29, 2021 | $47.12 | $47.12 | $46.14 | $46.36 | 827 279 |
| Oct 28, 2021 | $47.37 | $47.72 | $46.40 | $47.24 | 490 739 |
| Oct 27, 2021 | $45.74 | $47.58 | $45.72 | $47.37 | 1 033 753 |
| Oct 26, 2021 | $47.20 | $47.34 | $45.88 | $45.96 | 621 940 |
| Oct 25, 2021 | $48.28 | $48.28 | $46.81 | $47.08 | 839 332 |
| Oct 22, 2021 | $48.68 | $49.27 | $48.31 | $48.41 | 406 133 |
| Oct 21, 2021 | $48.73 | $49.02 | $47.94 | $48.55 | 821 507 |
| Oct 20, 2021 | $49.23 | $50.08 | $49.01 | $49.20 | 771 714 |
| Oct 19, 2021 | $48.59 | $48.99 | $47.95 | $48.97 | 544 843 |
| Oct 18, 2021 | $48.92 | $49.13 | $47.97 | $48.50 | 756 918 |
| Oct 15, 2021 | $49.00 | $49.53 | $48.66 | $48.92 | 1 739 926 |
| Oct 14, 2021 | $49.36 | $50.38 | $48.68 | $48.77 | 810 999 |
| Oct 13, 2021 | $49.63 | $49.63 | $48.55 | $48.86 | 1 195 371 |
| Oct 12, 2021 | $49.32 | $50.42 | $48.95 | $49.32 | 1 852 142 |
| Oct 11, 2021 | $49.72 | $51.15 | $49.72 | $50.35 | 1 682 300 |
| Oct 08, 2021 | $47.93 | $49.04 | $47.38 | $49.02 | 806 108 |
| Oct 07, 2021 | $49.21 | $49.32 | $47.62 | $47.91 | 1 259 486 |
| Oct 06, 2021 | $48.13 | $48.37 | $46.96 | $48.14 | 1 338 088 |
| Oct 05, 2021 | $46.94 | $48.84 | $46.05 | $48.78 | 1 211 397 |
| Oct 04, 2021 | $46.88 | $47.61 | $46.57 | $46.95 | 982 326 |
| Oct 01, 2021 | $46.41 | $47.87 | $45.28 | $47.49 | 833 765 |
