NASDAQ:HTHT
Huazhu Group Limited Stock Price (Quote)
$40.06
+0.320 (+0.81%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.61 | $41.22 | Friday, 26th Apr 2024 HTHT stock ended at $40.06. This is 0.81% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.43% from a day low at $39.89 to a day high of $40.86. |
| 90 days | $31.00 | $41.22 | |
| 52 weeks | $30.20 | $48.69 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Sep 24, 2020 | $42.02 | $43.13 | $41.55 | $42.45 | 2 592 499 |
| Sep 23, 2020 | $42.75 | $45.41 | $42.69 | $43.98 | 3 721 415 |
| Sep 22, 2020 | $41.08 | $42.13 | $40.58 | $41.77 | 5 701 091 |
| Sep 21, 2020 | $40.24 | $40.85 | $39.17 | $40.48 | 5 430 001 |
| Sep 18, 2020 | $42.10 | $42.91 | $41.73 | $42.02 | 1 922 541 |
| Sep 17, 2020 | $41.44 | $42.55 | $41.20 | $41.86 | 1 957 839 |
| Sep 16, 2020 | $41.87 | $43.28 | $41.21 | $42.75 | 5 030 994 |
| Sep 15, 2020 | $41.39 | $41.47 | $38.99 | $39.16 | 4 510 715 |
| Sep 14, 2020 | $40.34 | $41.91 | $40.21 | $40.53 | 3 024 660 |
| Sep 11, 2020 | $42.32 | $42.45 | $40.33 | $40.78 | 3 117 124 |
| Sep 10, 2020 | $44.34 | $44.42 | $41.46 | $41.75 | 5 326 094 |
| Sep 09, 2020 | $43.96 | $45.01 | $43.60 | $44.55 | 1 583 505 |
| Sep 08, 2020 | $43.65 | $44.41 | $42.85 | $43.41 | 2 088 469 |
| Sep 04, 2020 | $44.87 | $45.07 | $43.21 | $45.00 | 1 504 758 |
| Sep 03, 2020 | $45.70 | $45.99 | $43.92 | $44.39 | 2 117 604 |
| Sep 02, 2020 | $45.67 | $46.20 | $44.80 | $46.16 | 1 562 155 |
| Sep 01, 2020 | $45.02 | $46.17 | $44.93 | $45.36 | 1 800 813 |
| Aug 31, 2020 | $45.25 | $45.53 | $43.85 | $44.73 | 2 360 758 |
| Aug 28, 2020 | $43.56 | $45.63 | $42.24 | $45.28 | 1 904 780 |
| Aug 27, 2020 | $43.00 | $43.90 | $42.83 | $43.58 | 2 476 768 |
| Aug 26, 2020 | $41.95 | $43.11 | $41.62 | $43.04 | 2 165 491 |
| Aug 25, 2020 | $41.95 | $42.66 | $41.73 | $42.17 | 1 396 480 |
| Aug 24, 2020 | $41.29 | $42.87 | $41.03 | $41.62 | 1 948 301 |
