NASDAQ:HTHT
Huazhu Group Limited Stock Price (Quote)
$37.36
-0.380 (-1.01%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.95 | $41.22 | Thursday, 18th Apr 2024 HTHT stock ended at $37.36. This is 1.01% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.55% from a day low at $37.20 to a day high of $38.15. |
| 90 days | $30.20 | $41.22 | |
| 52 weeks | $30.20 | $49.64 |
| Date | Open | High | Low | Close | Volume |
| 2021-06-01 | $57.96 | $59.86 | $57.92 | $59.48 | 1 342 550 |
| 2021-05-28 | $56.00 | $57.60 | $55.60 | $57.17 | 1 526 501 |
| 2021-05-27 | $57.23 | $57.28 | $55.71 | $56.01 | 3 426 854 |
| 2021-05-26 | $55.84 | $57.41 | $54.82 | $56.13 | 2 066 347 |
| 2021-05-25 | $56.87 | $58.17 | $55.00 | $55.36 | 2 071 177 |
| 2021-05-24 | $57.20 | $57.52 | $55.73 | $56.26 | 999 970 |
| 2021-05-21 | $56.89 | $57.92 | $56.05 | $56.84 | 545 034 |
| 2021-05-20 | $57.21 | $58.14 | $56.51 | $56.91 | 1 137 656 |
| 2021-05-19 | $56.26 | $57.17 | $56.21 | $57.13 | 1 162 720 |
| 2021-05-18 | $56.67 | $58.76 | $56.63 | $56.90 | 785 846 |
| 2021-05-17 | $56.08 | $56.32 | $55.38 | $56.19 | 511 287 |
| 2021-05-14 | $54.39 | $56.70 | $54.39 | $56.50 | 917 892 |
| 2021-05-13 | $56.26 | $56.26 | $53.48 | $54.07 | 799 108 |
| 2021-05-12 | $57.55 | $57.55 | $54.97 | $55.34 | 1 367 408 |
| 2021-05-11 | $54.88 | $57.93 | $54.66 | $57.33 | 777 507 |
| 2021-05-10 | $56.93 | $57.63 | $55.17 | $55.71 | 1 056 052 |
| 2021-05-07 | $55.70 | $57.88 | $55.10 | $57.40 | 1 279 178 |
| 2021-05-06 | $57.48 | $57.48 | $55.62 | $56.30 | 1 532 823 |
| 2021-05-05 | $58.75 | $60.09 | $57.08 | $57.60 | 833 257 |
| 2021-05-04 | $58.60 | $59.19 | $57.36 | $58.47 | 1 061 214 |
| 2021-05-03 | $59.50 | $59.50 | $58.16 | $58.28 | 978 043 |
| 2021-04-30 | $58.77 | $59.33 | $58.10 | $58.96 | 652 072 |
| 2021-04-29 | $60.97 | $60.97 | $58.30 | $58.54 | 961 694 |
| 2021-04-28 | $60.32 | $61.40 | $60.08 | $60.35 | 943 297 |
| 2021-04-27 | $59.87 | $61.51 | $59.56 | $60.93 | 970 538 |
