NASDAQ:HTHT
Huazhu Group Limited Stock Price (Quote)
$39.74
+0.580 (+1.48%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.61 | $41.22 | Thursday, 25th Apr 2024 HTHT stock ended at $39.74. This is 1.48% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.72% from a day low at $38.81 to a day high of $39.87. |
| 90 days | $31.00 | $41.22 | |
| 52 weeks | $30.20 | $48.69 |
| Date | Open | High | Low | Close | Volume |
| Feb 13, 2024 | $31.96 | $32.30 | $31.78 | $31.89 | 647 392 |
| Feb 12, 2024 | $31.95 | $32.85 | $31.92 | $32.30 | 1 493 848 |
| Feb 09, 2024 | $32.17 | $32.17 | $31.44 | $31.89 | 711 758 |
| Feb 08, 2024 | $31.93 | $32.27 | $31.74 | $31.97 | 2 119 856 |
| Feb 07, 2024 | $31.87 | $32.19 | $31.60 | $31.93 | 1 637 091 |
| Feb 06, 2024 | $32.94 | $33.03 | $32.39 | $32.68 | 1 567 718 |
| Feb 05, 2024 | $31.30 | $31.89 | $31.03 | $31.64 | 1 166 802 |
| Feb 02, 2024 | $31.10 | $31.45 | $31.00 | $31.20 | 1 103 170 |
| Feb 01, 2024 | $31.87 | $31.99 | $31.49 | $31.80 | 1 053 873 |
| Jan 31, 2024 | $31.55 | $32.24 | $31.38 | $31.77 | 2 111 882 |
| Jan 30, 2024 | $32.88 | $32.98 | $31.85 | $31.90 | 1 187 828 |
| Jan 29, 2024 | $34.00 | $34.20 | $32.97 | $33.58 | 1 151 912 |
| Jan 26, 2024 | $33.66 | $34.22 | $33.55 | $33.93 | 742 140 |
| Jan 25, 2024 | $33.78 | $34.51 | $33.56 | $33.77 | 1 209 527 |
| Jan 24, 2024 | $33.94 | $34.13 | $33.04 | $33.30 | 1 736 066 |
| Jan 23, 2024 | $32.50 | $33.24 | $32.16 | $32.86 | 1 617 346 |
| Jan 22, 2024 | $30.61 | $31.29 | $30.20 | $31.17 | 2 366 305 |
| Jan 19, 2024 | $31.03 | $31.87 | $30.80 | $31.82 | 1 474 232 |
| Jan 18, 2024 | $31.42 | $32.11 | $31.22 | $31.42 | 2 293 921 |
| Jan 17, 2024 | $31.13 | $31.60 | $30.65 | $30.93 | 2 822 150 |
| Jan 16, 2024 | $32.23 | $32.99 | $32.18 | $32.36 | 2 160 814 |
| Jan 12, 2024 | $32.78 | $33.65 | $32.78 | $33.02 | 963 983 |
| Jan 11, 2024 | $33.07 | $33.22 | $32.51 | $33.20 | 2 016 153 |
| Jan 10, 2024 | $31.32 | $32.59 | $31.24 | $32.40 | 2 260 628 |
| Jan 09, 2024 | $31.54 | $31.80 | $31.15 | $31.24 | 1 933 068 |
