NASDAQ:HTHT
Huazhu Group Limited Stock Price (Quote)
$39.16
+0.510 (+1.32%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.61 | $41.22 | Wednesday, 24th Apr 2024 HTHT stock ended at $39.16. This is 1.32% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.60% from a day low at $38.86 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 |
| Apr 30, 2021 | $58.77 | $59.33 | $58.10 | $58.96 | 652 072 |
| Apr 29, 2021 | $60.97 | $60.97 | $58.30 | $58.54 | 961 694 |
| Apr 28, 2021 | $60.32 | $61.40 | $60.08 | $60.35 | 943 297 |
| Apr 27, 2021 | $59.87 | $61.51 | $59.56 | $60.93 | 970 538 |
| Apr 26, 2021 | $59.40 | $60.65 | $59.32 | $60.55 | 941 052 |
| Apr 23, 2021 | $58.45 | $60.06 | $58.42 | $59.00 | 1 005 894 |
| Apr 22, 2021 | $54.36 | $59.11 | $54.08 | $58.16 | 1 528 340 |
| Apr 21, 2021 | $55.38 | $56.22 | $54.89 | $55.98 | 831 164 |
| Apr 20, 2021 | $57.26 | $59.13 | $55.42 | $55.44 | 1 298 534 |
| Apr 19, 2021 | $57.31 | $58.29 | $56.92 | $57.49 | 807 167 |
| Apr 16, 2021 | $56.21 | $57.51 | $56.06 | $57.31 | 863 387 |
| Apr 15, 2021 | $55.75 | $56.37 | $55.20 | $55.65 | 388 244 |
| Apr 14, 2021 | $55.85 | $57.27 | $55.63 | $55.94 | 2 078 856 |
| Apr 13, 2021 | $53.51 | $55.31 | $53.51 | $55.29 | 747 140 |
| Apr 12, 2021 | $54.76 | $54.96 | $53.58 | $54.24 | 814 175 |
| Apr 09, 2021 | $56.52 | $56.52 | $54.61 | $54.99 | 959 521 |
| Apr 08, 2021 | $56.50 | $57.55 | $56.14 | $57.24 | 930 674 |
| Apr 07, 2021 | $55.98 | $57.17 | $55.47 | $55.50 | 878 848 |
| Apr 06, 2021 | $55.92 | $57.31 | $55.20 | $56.90 | 663 798 |
| Apr 05, 2021 | $57.07 | $57.07 | $55.08 | $55.36 | 744 640 |
| Apr 01, 2021 | $56.04 | $57.56 | $55.29 | $56.75 | 1 296 030 |
| Mar 31, 2021 | $54.86 | $55.27 | $54.41 | $54.90 | 1 302 090 |
| Mar 30, 2021 | $52.98 | $55.71 | $52.67 | $55.02 | 1 339 637 |
| Mar 29, 2021 | $50.32 | $53.50 | $50.32 | $53.22 | 1 679 127 |
| Mar 26, 2021 | $53.10 | $54.39 | $50.79 | $52.84 | 2 763 609 |
