NASDAQ:HTHT
Huazhu Group Limited Stock Price (Quote)
$39.16
+0.510 (+1.32%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.61 | $41.22 | Wednesday, 24th Apr 2024 HTHT stock ended at $39.16. This is 1.32% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.60% from a day low at $38.86 to a day high of $39.87. |
| 90 days | $31.00 | $41.22 | |
| 52 weeks | $30.20 | $48.69 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Oct 27, 2020 | $42.68 | $42.88 | $41.42 | $41.47 | 1 000 883 |
| Oct 26, 2020 | $42.93 | $43.25 | $41.87 | $42.47 | 743 340 |
| Oct 23, 2020 | $43.59 | $43.88 | $43.04 | $43.57 | 823 056 |
| Oct 22, 2020 | $43.05 | $43.90 | $43.05 | $43.49 | 847 134 |
| Oct 21, 2020 | $42.27 | $43.07 | $42.27 | $42.84 | 1 576 035 |
| Oct 20, 2020 | $41.80 | $42.45 | $41.60 | $42.27 | 1 281 659 |
| Oct 19, 2020 | $41.64 | $42.23 | $41.60 | $41.63 | 961 256 |
| Oct 16, 2020 | $41.74 | $42.50 | $41.58 | $41.62 | 941 524 |
| Oct 15, 2020 | $41.65 | $41.88 | $40.97 | $41.31 | 1 776 887 |
| Oct 14, 2020 | $42.80 | $42.83 | $41.87 | $41.93 | 1 126 121 |
| Oct 13, 2020 | $43.40 | $43.86 | $42.67 | $42.85 | 1 202 893 |
| Oct 12, 2020 | $44.62 | $44.79 | $43.37 | $43.42 | 1 417 697 |
| Oct 09, 2020 | $44.25 | $44.99 | $43.63 | $44.59 | 1 134 288 |
| Oct 08, 2020 | $44.99 | $44.99 | $43.60 | $44.51 | 1 222 633 |
| Oct 07, 2020 | $45.08 | $45.19 | $44.39 | $44.46 | 1 554 685 |
| Oct 06, 2020 | $45.61 | $45.99 | $44.10 | $44.59 | 1 365 128 |
| Oct 05, 2020 | $45.88 | $46.30 | $45.07 | $45.67 | 1 628 242 |
| Oct 02, 2020 | $43.00 | $44.67 | $43.00 | $44.01 | 533 597 |
| Oct 01, 2020 | $43.24 | $43.87 | $42.84 | $43.73 | 868 325 |
| Sep 30, 2020 | $44.20 | $45.42 | $42.84 | $43.24 | 2 159 728 |
| Sep 29, 2020 | $44.00 | $44.07 | $42.60 | $43.52 | 1 257 164 |
| Sep 28, 2020 | $43.00 | $44.50 | $42.70 | $44.26 | 2 222 350 |
| Sep 25, 2020 | $42.00 | $42.95 | $41.56 | $42.69 | 2 102 461 |
