NASDAQ:HTHT
Huazhu Group Limited Stock Price (Quote)
$40.98
+1.24 (+3.12%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.44 | $41.26 | Friday, 3rd May 2024 HTHT stock ended at $40.98. This is 3.12% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.99% from a day low at $40.46 to a day high of $41.26. |
| 90 days | $31.03 | $41.26 | |
| 52 weeks | $30.20 | $48.69 |
| Date | Open | High | Low | Close | Volume |
| Jul 24, 2020 | $33.01 | $33.83 | $32.45 | $33.56 | 1 122 684 |
| Jul 23, 2020 | $34.00 | $34.70 | $32.99 | $32.99 | 3 905 720 |
| Jul 22, 2020 | $35.25 | $35.75 | $33.98 | $34.04 | 1 915 700 |
| Jul 21, 2020 | $35.89 | $36.13 | $35.35 | $35.39 | 919 100 |
| Jul 20, 2020 | $35.35 | $35.81 | $35.22 | $35.43 | 795 600 |
| Jul 17, 2020 | $35.94 | $36.09 | $35.52 | $35.71 | 1 394 700 |
| Jul 16, 2020 | $34.49 | $35.89 | $33.98 | $35.76 | 2 551 600 |
| Jul 15, 2020 | $35.87 | $36.70 | $35.20 | $35.48 | 3 290 500 |
| Jul 14, 2020 | $33.38 | $34.58 | $32.80 | $34.42 | 5 064 500 |
| Jul 13, 2020 | $35.58 | $36.53 | $33.03 | $33.63 | 8 765 700 |
| Jul 10, 2020 | $36.86 | $36.99 | $35.78 | $36.55 | 2 550 000 |
| Jul 09, 2020 | $37.83 | $38.14 | $36.67 | $37.38 | 2 450 300 |
| Jul 08, 2020 | $36.20 | $37.92 | $35.81 | $37.90 | 2 393 000 |
| Jul 07, 2020 | $35.65 | $36.44 | $35.35 | $35.80 | 2 305 000 |
| Jul 06, 2020 | $36.26 | $36.57 | $34.76 | $36.55 | 3 300 100 |
| Jul 02, 2020 | $33.00 | $34.48 | $32.69 | $34.24 | 3 321 124 |
| Jul 01, 2020 | $33.81 | $34.76 | $32.76 | $32.82 | 2 836 307 |
| Jun 30, 2020 | $35.52 | $36.01 | $35.01 | $35.05 | 972 759 |
| Jun 29, 2020 | $35.65 | $35.90 | $34.64 | $35.45 | 1 159 513 |
| Jun 26, 2020 | $36.26 | $36.42 | $35.56 | $35.79 | 872 779 |
| Jun 25, 2020 | $36.24 | $36.68 | $36.00 | $36.43 | 943 267 |
| Jun 24, 2020 | $37.72 | $37.72 | $36.07 | $36.65 | 1 513 520 |
| Jun 23, 2020 | $37.08 | $38.17 | $36.63 | $37.47 | 1 802 914 |
| Jun 22, 2020 | $37.46 | $37.79 | $36.10 | $36.60 | 1 298 909 |
| Jun 19, 2020 | $37.42 | $38.28 | $36.64 | $37.40 | 5 829 039 |
