NASDAQ:HTHT
Huazhu Group Limited Stock Price (Quote)
$37.75
+0.86 (+2.33%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.61 | $41.22 | Monday, 22nd Apr 2024 HTHT stock ended at $37.75. This is 2.33% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.77% from a day low at $37.25 to a day high of $37.91. |
| 90 days | $31.00 | $41.22 | |
| 52 weeks | $30.20 | $48.69 |
| Date | Open | High | Low | Close | Volume |
| Dec 02, 2020 | $50.89 | $50.89 | $49.78 | $50.30 | 1 843 819 |
| Dec 01, 2020 | $50.49 | $51.65 | $49.91 | $51.43 | 1 918 570 |
| Nov 30, 2020 | $50.70 | $50.91 | $49.01 | $49.78 | 2 411 989 |
| Nov 27, 2020 | $52.08 | $52.08 | $50.82 | $51.28 | 790 982 |
| Nov 25, 2020 | $51.96 | $52.16 | $50.82 | $51.38 | 1 156 694 |
| Nov 24, 2020 | $52.00 | $53.12 | $51.30 | $52.45 | 2 009 860 |
| Nov 23, 2020 | $51.79 | $52.02 | $50.08 | $51.39 | 2 783 793 |
| Nov 20, 2020 | $52.85 | $53.06 | $50.79 | $52.46 | 6 217 064 |
| Nov 19, 2020 | $52.10 | $53.66 | $51.07 | $53.56 | 3 730 658 |
| Nov 18, 2020 | $49.58 | $52.23 | $48.73 | $51.35 | 2 882 176 |
| Nov 17, 2020 | $47.16 | $50.48 | $47.10 | $49.89 | 1 809 098 |
| Nov 16, 2020 | $47.45 | $48.91 | $47.01 | $47.37 | 1 272 108 |
| Nov 13, 2020 | $45.75 | $47.00 | $45.63 | $46.60 | 2 105 767 |
| Nov 12, 2020 | $47.67 | $47.67 | $45.05 | $45.51 | 3 189 645 |
| Nov 11, 2020 | $45.94 | $49.65 | $45.45 | $47.59 | 2 741 606 |
| Nov 10, 2020 | $44.22 | $45.95 | $43.84 | $45.94 | 2 398 209 |
| Nov 09, 2020 | $46.45 | $48.44 | $44.85 | $44.97 | 3 100 576 |
| Nov 06, 2020 | $41.51 | $42.31 | $40.80 | $41.34 | 990 258 |
| Nov 05, 2020 | $40.79 | $41.99 | $40.11 | $41.69 | 1 219 718 |
| Nov 04, 2020 | $39.50 | $40.94 | $39.42 | $40.65 | 1 484 204 |
| Nov 03, 2020 | $39.44 | $39.73 | $38.49 | $38.93 | 1 402 198 |
| Nov 02, 2020 | $40.28 | $40.39 | $38.93 | $39.32 | 1 522 187 |
| Oct 30, 2020 | $40.86 | $41.00 | $39.44 | $39.63 | 1 283 095 |
| Oct 29, 2020 | $40.32 | $41.26 | $40.08 | $40.82 | 1 013 813 |
| Oct 28, 2020 | $40.97 | $41.00 | $39.51 | $40.07 | 1 428 621 |
