NASDAQ:HTHT
Huazhu Group Limited Stock Price (Quote)
$38.65
+0.90 (+2.38%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.61 | $41.22 | Tuesday, 23rd Apr 2024 HTHT stock ended at $38.65. This is 2.38% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.60% from a day low at $38.41 to a day high of $39.41. |
| 90 days | $31.00 | $41.22 | |
| 52 weeks | $30.20 | $48.69 |
| Date | Open | High | Low | Close | Volume |
| Sep 21, 2021 | $46.01 | $46.36 | $45.64 | $45.99 | 889 353 |
| Sep 20, 2021 | $45.36 | $46.07 | $44.50 | $45.42 | 1 063 429 |
| Sep 17, 2021 | $46.96 | $47.60 | $46.14 | $46.95 | 1 410 086 |
| Sep 16, 2021 | $46.56 | $48.07 | $46.21 | $46.98 | 1 639 560 |
| Sep 15, 2021 | $48.39 | $48.76 | $47.39 | $48.29 | 1 257 395 |
| Sep 14, 2021 | $49.08 | $50.35 | $48.44 | $48.55 | 1 371 743 |
| Sep 13, 2021 | $48.75 | $49.85 | $48.30 | $49.75 | 1 864 859 |
| Sep 10, 2021 | $51.62 | $51.77 | $49.93 | $50.08 | 799 091 |
| Sep 09, 2021 | $50.32 | $52.06 | $50.28 | $51.36 | 1 392 073 |
| Sep 08, 2021 | $51.90 | $52.17 | $50.65 | $51.15 | 1 283 756 |
| Sep 07, 2021 | $49.97 | $52.29 | $49.72 | $51.78 | 1 967 450 |
| Sep 03, 2021 | $49.50 | $50.29 | $48.92 | $49.66 | 2 136 022 |
| Sep 02, 2021 | $50.10 | $50.31 | $49.54 | $49.79 | 1 414 774 |
| Sep 01, 2021 | $48.52 | $50.78 | $48.30 | $50.15 | 1 979 261 |
| Aug 31, 2021 | $47.50 | $48.57 | $47.02 | $48.29 | 1 738 489 |
| Aug 30, 2021 | $45.31 | $46.98 | $45.31 | $46.70 | 1 682 030 |
| Aug 27, 2021 | $45.00 | $46.17 | $44.50 | $46.03 | 985 787 |
| Aug 26, 2021 | $46.40 | $46.85 | $44.76 | $45.26 | 1 223 697 |
| Aug 25, 2021 | $46.43 | $47.28 | $46.00 | $46.86 | 1 374 803 |
| Aug 24, 2021 | $47.13 | $48.22 | $46.26 | $46.41 | 1 806 187 |
| Aug 23, 2021 | $44.19 | $45.66 | $44.01 | $45.17 | 1 437 579 |
| Aug 20, 2021 | $43.53 | $44.18 | $43.19 | $43.57 | 1 010 739 |
| Aug 19, 2021 | $43.63 | $44.11 | $43.05 | $43.51 | 1 282 983 |
| Aug 18, 2021 | $43.39 | $44.99 | $43.25 | $44.22 | 1 145 324 |
| Aug 17, 2021 | $42.61 | $43.38 | $42.05 | $43.18 | 1 299 850 |
