NASDAQ:HTHT
Huazhu Group Limited Stock Price (Quote)
$36.89
-0.470 (-1.26%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.61 | $41.22 | Friday, 19th Apr 2024 HTHT stock ended at $36.89. This is 1.26% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.45% from a day low at $36.61 to a day high of $37.14. |
| 90 days | $30.20 | $41.22 | |
| 52 weeks | $30.20 | $48.69 |
| Date | Open | High | Low | Close | Volume |
| 2021-01-07 | $47.11 | $47.18 | $46.53 | $47.04 | 1 072 713 |
| 2021-01-06 | $47.01 | $47.93 | $45.59 | $46.21 | 1 284 276 |
| 2021-01-05 | $45.38 | $47.01 | $45.24 | $46.79 | 1 497 656 |
| 2021-01-04 | $45.59 | $46.33 | $44.62 | $45.45 | 777 556 |
| 2020-12-31 | $45.43 | $45.49 | $44.46 | $45.03 | 522 906 |
| 2020-12-30 | $44.27 | $45.65 | $44.20 | $45.12 | 591 387 |
| 2020-12-29 | $43.62 | $44.79 | $43.38 | $44.01 | 1 090 088 |
| 2020-12-28 | $44.97 | $44.97 | $43.46 | $43.85 | 679 282 |
| 2020-12-24 | $44.42 | $44.83 | $43.97 | $44.40 | 1 090 812 |
| 2020-12-23 | $44.91 | $45.13 | $44.24 | $44.59 | 909 046 |
| 2020-12-22 | $46.16 | $46.17 | $44.53 | $44.69 | 1 339 707 |
| 2020-12-21 | $46.60 | $47.51 | $46.20 | $46.56 | 1 538 744 |
| 2020-12-18 | $47.33 | $48.50 | $47.22 | $48.15 | 2 249 377 |
| 2020-12-17 | $47.59 | $47.84 | $46.53 | $47.72 | 997 391 |
| 2020-12-16 | $47.46 | $48.30 | $47.30 | $47.73 | 1 083 931 |
| 2020-12-15 | $46.63 | $47.18 | $46.11 | $46.94 | 548 123 |
| 2020-12-14 | $47.32 | $47.49 | $46.34 | $46.48 | 980 292 |
| 2020-12-11 | $47.02 | $47.68 | $46.18 | $46.49 | 1 137 474 |
| 2020-12-10 | $46.84 | $47.74 | $46.29 | $47.02 | 1 057 015 |
| 2020-12-09 | $46.88 | $47.56 | $46.35 | $46.56 | 3 786 266 |
| 2020-12-08 | $49.17 | $49.96 | $46.24 | $46.88 | 2 080 842 |
| 2020-12-07 | $51.98 | $51.98 | $49.93 | $50.33 | 898 461 |
| 2020-12-04 | $49.01 | $52.10 | $49.01 | $50.43 | 1 066 541 |
| 2020-12-03 | $50.12 | $51.90 | $50.05 | $51.20 | 1 561 930 |
| 2020-12-02 | $50.89 | $50.89 | $49.78 | $50.30 | 1 843 819 |
