NASDAQ:HTHT
$47.94
(
1.18%
)
Tuesday, 28th Mar 2023
Huazhu Group Limited Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $46.37 | $52.54 | Tuesday, 28th Mar 2023 HTHT stock ended at $47.94. This is 1.18% more than the trading day before Monday, 27th Mar 2023. During the day the stock fluctuated 4.62% from a day low at $47.72 to a day high of $49.93. |
| 90 days | $41.61 | $53.52 | |
| 52 weeks | $24.38 | $53.52 |
Historical Huazhu Group Limited prices
| Date | Open | High | Low | Close | Volume |
| 2016-04-15 | $9.33 | $9.37 | $9.20 | $9.27 | 563 780 |
| 2016-04-14 | $9.54 | $9.61 | $9.35 | $9.37 | 900 192 |
| 2016-04-13 | $9.54 | $9.60 | $9.44 | $9.50 | 1 054 340 |
| 2016-04-12 | $9.48 | $9.58 | $9.36 | $9.37 | 2 064 576 |
| 2016-04-11 | $9.48 | $9.51 | $9.43 | $9.44 | 1 593 564 |
| 2016-04-08 | $9.39 | $9.48 | $9.33 | $9.44 | 677 396 |
| 2016-04-07 | $9.23 | $9.42 | $9.23 | $9.32 | 340 296 |
| 2016-04-06 | $9.15 | $9.25 | $9.10 | $9.23 | 302 700 |
| 2016-04-05 | $9.06 | $9.16 | $8.96 | $9.12 | 825 548 |
| 2016-04-04 | $9.24 | $9.34 | $9.07 | $9.11 | 748 060 |
| 2016-04-01 | $9.44 | $9.48 | $9.14 | $9.19 | 1 754 136 |
| 2016-03-31 | $9.45 | $9.62 | $9.41 | $9.55 | 927 672 |
| 2016-03-30 | $8.97 | $9.62 | $8.94 | $9.42 | 1 046 484 |
| 2016-03-29 | $8.86 | $8.94 | $8.78 | $8.88 | 1 440 400 |
| 2016-03-28 | $8.81 | $8.94 | $8.81 | $8.89 | 380 400 |
| 2016-03-24 | $8.75 | $8.85 | $8.74 | $8.81 | 236 000 |
| 2016-03-23 | $8.82 | $8.94 | $8.75 | $8.80 | 523 600 |
| 2016-03-22 | $8.81 | $8.91 | $8.74 | $8.86 | 845 600 |
| 2016-03-21 | $8.96 | $8.96 | $8.68 | $8.80 | 811 600 |
| 2016-03-18 | $8.61 | $8.98 | $8.58 | $8.96 | 1 580 800 |
| 2016-03-17 | $7.93 | $8.70 | $7.61 | $8.64 | 1 552 400 |
| 2016-03-16 | $7.94 | $8.06 | $7.56 | $8.01 | 452 800 |
| 2016-03-15 | $8.12 | $8.12 | $7.87 | $7.98 | 545 200 |
| 2016-03-14 | $7.83 | $8.18 | $7.68 | $8.13 | 1 006 400 |
| 2016-03-11 | $7.48 | $7.91 | $7.34 | $7.89 | 1 182 800 |
| 2016-03-10 | $7.25 | $7.37 | $7.18 | $7.20 | 210 000 |
| 2016-03-09 | $7.10 | $7.28 | $7.09 | $7.23 | 271 600 |
| 2016-03-08 | $7.28 | $7.45 | $7.13 | $7.14 | 504 800 |
| 2016-03-07 | $7.47 | $7.59 | $7.30 | $7.34 | 638 000 |
| 2016-03-04 | $7.22 | $7.69 | $7.06 | $7.53 | 788 000 |
| 2016-03-03 | $7.25 | $7.36 | $7.18 | $7.22 | 300 000 |
| 2016-03-02 | $7.23 | $7.38 | $7.08 | $7.29 | 822 800 |
| 2016-03-01 | $7.07 | $7.20 | $6.96 | $7.19 | 318 800 |
| 2016-02-29 | $6.99 | $7.07 | $6.97 | $7.00 | 313 600 |
| 2016-02-26 | $7.04 | $7.12 | $6.99 | $7.00 | 379 600 |
| 2016-02-25 | $6.97 | $7.09 | $6.95 | $7.01 | 381 200 |
| 2016-02-24 | $6.95 | $7.18 | $6.88 | $7.00 | 630 400 |
| 2016-02-23 | $7.05 | $7.22 | $6.97 | $6.99 | 1 250 400 |
| 2016-02-22 | $6.88 | $7.24 | $6.85 | $7.10 | 2 342 800 |
| 2016-02-19 | $6.80 | $6.89 | $6.75 | $6.83 | 566 800 |
| 2016-02-18 | $6.83 | $6.87 | $6.73 | $6.78 | 344 000 |
| 2016-02-17 | $6.65 | $6.88 | $6.65 | $6.83 | 808 000 |
| 2016-02-16 | $6.64 | $6.86 | $6.49 | $6.60 | 678 400 |
| 2016-02-12 | $6.51 | $6.73 | $6.41 | $6.50 | 835 200 |
| 2016-02-11 | $6.41 | $6.50 | $6.39 | $6.44 | 379 200 |
| 2016-02-10 | $6.62 | $6.86 | $6.43 | $6.43 | 144 400 |
| 2016-02-09 | $6.56 | $6.98 | $6.46 | $6.55 | 444 800 |
| 2016-02-08 | $6.77 | $6.89 | $6.51 | $6.63 | 2 771 600 |
| 2016-02-05 | $6.79 | $6.96 | $6.69 | $6.87 | 2 260 400 |
| 2016-02-04 | $6.70 | $6.88 | $6.68 | $6.82 | 581 200 |
About Huazhu Group Limited
H World Group Limited, together with its subsidiaries, develops leased and owned, manachised, and franchised hotels primarily in the People's Republic of China. The company operates hotels under its own brands, such as HanTing Hotel, Ni Hao Hotel, Hi Inn, Elan Hotel, Zleep Hotels, Ibis Hotel, JI Hotel, Orange Hotel, Starway Hotel, Ibis Styles Hotel, Crystal Orange Hotel, IntercityHotel, Manxin Hotel, Mercure Hotel, Madison Hotel, Novotel Hotel, J... HTHT Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
