NASDAQ:HTHT
Huazhu Group Limited Stock Price (Quote)
$37.75
+0.86 (+2.33%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.61 | $41.22 | Monday, 22nd Apr 2024 HTHT stock ended at $37.75. This is 2.33% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.77% from a day low at $37.25 to a day high of $37.91. |
| 90 days | $31.00 | $41.22 | |
| 52 weeks | $30.20 | $48.69 |
| Date | Open | High | Low | Close | Volume |
| Jul 09, 2021 | $51.10 | $51.53 | $49.42 | $49.49 | 1 676 416 |
| Jul 08, 2021 | $50.09 | $51.27 | $49.95 | $50.49 | 1 105 717 |
| Jul 07, 2021 | $53.29 | $53.58 | $50.80 | $51.45 | 999 656 |
| Jul 06, 2021 | $53.87 | $54.65 | $52.95 | $53.21 | 1 396 420 |
| Jul 02, 2021 | $53.37 | $54.93 | $53.37 | $54.24 | 626 324 |
| Jul 01, 2021 | $52.93 | $54.57 | $52.76 | $53.68 | 1 373 074 |
| Jun 30, 2021 | $52.60 | $53.88 | $52.60 | $52.81 | 1 015 703 |
| Jun 29, 2021 | $52.70 | $53.30 | $52.47 | $53.16 | 450 042 |
| Jun 28, 2021 | $53.09 | $54.38 | $52.89 | $53.32 | 1 261 849 |
| Jun 25, 2021 | $53.64 | $54.06 | $52.51 | $52.79 | 584 072 |
| Jun 24, 2021 | $52.74 | $53.80 | $52.55 | $53.28 | 901 967 |
| Jun 23, 2021 | $54.00 | $54.74 | $52.88 | $52.90 | 1 454 874 |
| Jun 22, 2021 | $53.79 | $55.35 | $53.68 | $53.98 | 1 202 721 |
| Jun 21, 2021 | $54.37 | $55.80 | $54.36 | $55.53 | 551 400 |
| Jun 18, 2021 | $53.26 | $55.55 | $53.26 | $54.65 | 2 617 642 |
| Jun 17, 2021 | $55.52 | $55.89 | $53.33 | $53.43 | 1 546 119 |
| Jun 16, 2021 | $55.37 | $56.66 | $55.03 | $55.68 | 904 507 |
| Jun 15, 2021 | $56.51 | $56.62 | $55.56 | $56.24 | 598 401 |
| Jun 14, 2021 | $56.87 | $57.20 | $56.59 | $56.94 | 540 336 |
| Jun 11, 2021 | $55.82 | $57.12 | $55.82 | $56.82 | 970 828 |
| Jun 10, 2021 | $57.62 | $57.62 | $55.69 | $55.88 | 932 805 |
| Jun 09, 2021 | $57.58 | $57.72 | $56.57 | $56.76 | 1 038 345 |
| Jun 08, 2021 | $57.25 | $57.65 | $56.89 | $56.89 | 1 599 172 |
| Jun 07, 2021 | $57.74 | $57.99 | $57.11 | $57.35 | 377 882 |
| Jun 04, 2021 | $57.32 | $57.60 | $56.78 | $57.44 | 937 294 |
