NASDAQ:HTHT
Huazhu Group Limited Stock Price (Quote)
$38.59
+1.11 (+2.96%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.95 | $41.22 | Monday, 15th Apr 2024 HTHT stock ended at $38.59. This is 2.96% more than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 2.27% from a day low at $38.16 to a day high of $39.02. |
| 90 days | $30.20 | $41.22 | |
| 52 weeks | $30.20 | $50.00 |
| Date | Open | High | Low | Close | Volume |
| 2021-08-06 | $44.50 | $45.18 | $44.04 | $44.92 | 1 243 859 |
| 2021-08-05 | $43.28 | $44.78 | $42.97 | $44.45 | 1 046 337 |
| 2021-08-04 | $43.47 | $44.24 | $43.00 | $43.36 | 2 026 018 |
| 2021-08-03 | $43.99 | $44.12 | $42.95 | $43.65 | 1 940 493 |
| 2021-08-02 | $45.50 | $45.55 | $43.84 | $44.13 | 1 969 668 |
| 2021-07-30 | $44.35 | $45.60 | $44.06 | $44.98 | 3 720 216 |
| 2021-07-29 | $45.84 | $46.78 | $45.07 | $46.23 | 4 884 151 |
| 2021-07-28 | $43.64 | $47.23 | $43.64 | $45.96 | 7 158 293 |
| 2021-07-27 | $39.47 | $41.65 | $39.01 | $40.75 | 8 869 537 |
| 2021-07-26 | $45.61 | $46.17 | $40.96 | $41.33 | 5 002 456 |
| 2021-07-23 | $48.01 | $48.56 | $46.78 | $47.10 | 2 229 709 |
| 2021-07-22 | $49.74 | $49.84 | $48.08 | $48.62 | 779 259 |
| 2021-07-21 | $48.99 | $49.96 | $48.95 | $49.74 | 345 297 |
| 2021-07-20 | $48.59 | $49.14 | $47.94 | $48.90 | 467 511 |
| 2021-07-19 | $48.80 | $49.21 | $48.13 | $48.58 | 928 411 |
| 2021-07-16 | $51.93 | $51.93 | $49.40 | $49.67 | 1 127 314 |
| 2021-07-15 | $50.65 | $51.99 | $50.43 | $51.52 | 1 629 775 |
| 2021-07-14 | $50.41 | $51.44 | $50.23 | $50.63 | 1 390 570 |
| 2021-07-13 | $49.79 | $50.58 | $49.48 | $50.00 | 1 087 669 |
| 2021-07-12 | $49.26 | $50.08 | $49.20 | $49.55 | 1 092 876 |
| 2021-07-09 | $51.10 | $51.53 | $49.42 | $49.49 | 1 676 416 |
| 2021-07-08 | $50.09 | $51.27 | $49.95 | $50.49 | 1 105 717 |
| 2021-07-07 | $53.29 | $53.58 | $50.80 | $51.45 | 999 656 |
| 2021-07-06 | $53.87 | $54.65 | $52.95 | $53.21 | 1 396 420 |
| 2021-07-02 | $53.37 | $54.93 | $53.37 | $54.24 | 626 324 |
