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 |
| 2021-03-19 | $60.00 | $60.20 | $58.42 | $59.85 | 1 468 404 |
| 2021-03-18 | $60.06 | $61.74 | $59.54 | $60.30 | 1 123 979 |
| 2021-03-17 | $60.01 | $60.90 | $59.08 | $60.75 | 1 245 212 |
| 2021-03-16 | $57.58 | $61.85 | $57.06 | $60.90 | 2 599 569 |
| 2021-03-15 | $57.16 | $58.05 | $56.81 | $58.01 | 903 852 |
| 2021-03-12 | $55.90 | $56.99 | $55.62 | $56.86 | 616 356 |
| 2021-03-11 | $56.39 | $57.03 | $55.65 | $56.41 | 781 121 |
| 2021-03-10 | $55.97 | $56.27 | $54.13 | $54.93 | 2 682 373 |
| 2021-03-09 | $56.49 | $57.24 | $54.64 | $55.72 | 1 079 415 |
| 2021-03-08 | $54.99 | $55.82 | $54.10 | $55.31 | 1 103 993 |
| 2021-03-05 | $56.25 | $56.47 | $53.25 | $55.16 | 1 176 137 |
| 2021-03-04 | $56.53 | $56.93 | $54.28 | $55.08 | 1 254 500 |
| 2021-03-03 | $57.80 | $57.80 | $56.24 | $56.78 | 697 088 |
| 2021-03-02 | $57.20 | $58.01 | $56.25 | $57.55 | 591 350 |
| 2021-03-01 | $58.56 | $59.09 | $57.01 | $57.30 | 732 158 |
| 2021-02-26 | $57.45 | $59.01 | $56.65 | $58.14 | 1 368 419 |
| 2021-02-25 | $58.95 | $59.66 | $57.84 | $58.23 | 2 140 903 |
| 2021-02-24 | $57.16 | $59.78 | $56.58 | $58.86 | 1 588 910 |
| 2021-02-23 | $56.69 | $57.63 | $54.80 | $57.24 | 2 120 888 |
| 2021-02-22 | $58.32 | $58.71 | $56.74 | $57.10 | 1 138 626 |
| 2021-02-19 | $58.49 | $60.08 | $57.74 | $59.09 | 1 678 943 |
| 2021-02-18 | $56.44 | $58.26 | $56.06 | $56.66 | 2 128 120 |
| 2021-02-17 | $59.24 | $59.49 | $57.08 | $57.89 | 3 075 957 |
| 2021-02-16 | $64.53 | $64.53 | $60.54 | $60.76 | 1 989 246 |
| 2021-02-12 | $60.64 | $62.49 | $59.82 | $61.92 | 998 249 |
