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 |
| 2021-02-11 | $57.81 | $61.39 | $57.16 | $61.25 | 1 843 716 |
| 2021-02-10 | $57.20 | $58.04 | $56.43 | $57.16 | 980 656 |
| 2021-02-09 | $58.01 | $58.30 | $56.42 | $57.30 | 908 444 |
| 2021-02-08 | $57.52 | $59.23 | $57.07 | $58.32 | 1 211 171 |
| 2021-02-05 | $50.56 | $59.18 | $50.54 | $57.55 | 4 477 948 |
| 2021-02-04 | $49.40 | $51.20 | $48.96 | $50.60 | 1 132 966 |
| 2021-02-03 | $49.22 | $50.35 | $48.92 | $49.06 | 972 371 |
| 2021-02-02 | $47.82 | $50.44 | $47.82 | $48.98 | 1 431 498 |
| 2021-02-01 | $48.67 | $49.19 | $47.00 | $47.20 | 1 209 962 |
| 2021-01-29 | $47.58 | $49.31 | $47.15 | $48.50 | 1 784 142 |
| 2021-01-28 | $47.43 | $48.54 | $46.75 | $46.79 | 799 757 |
| 2021-01-27 | $45.79 | $48.97 | $45.20 | $47.84 | 1 331 284 |
| 2021-01-26 | $46.28 | $47.34 | $45.63 | $46.32 | 861 255 |
| 2021-01-25 | $48.57 | $49.28 | $45.99 | $46.48 | 1 671 029 |
| 2021-01-22 | $48.12 | $48.52 | $45.74 | $48.00 | 1 503 792 |
| 2021-01-21 | $48.04 | $48.59 | $46.83 | $48.15 | 2 361 263 |
| 2021-01-20 | $48.36 | $48.58 | $47.29 | $48.00 | 1 495 048 |
| 2021-01-19 | $46.45 | $48.76 | $46.38 | $48.11 | 2 772 858 |
| 2021-01-15 | $45.84 | $45.84 | $44.55 | $45.53 | 926 414 |
| 2021-01-14 | $45.97 | $46.12 | $44.70 | $45.79 | 1 063 858 |
| 2021-01-13 | $45.24 | $46.46 | $45.01 | $46.05 | 1 081 723 |
| 2021-01-12 | $47.17 | $47.63 | $44.89 | $45.11 | 1 466 156 |
| 2021-01-11 | $47.61 | $47.94 | $47.08 | $47.17 | 598 816 |
| 2021-01-08 | $47.05 | $48.11 | $46.93 | $47.96 | 891 199 |
| 2021-01-07 | $47.11 | $47.18 | $46.53 | $47.04 | 1 072 713 |
