NASDAQ:HTHT
Huazhu Group Limited Stock Price (Quote)
$40.17
-0.760 (-1.86%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 HTHT stock ended at $40.17. This is 1.86% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.95% from a day low at $39.61 to a day high of $40.78. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jun 18, 2020 | $34.46 | $36.61 | $34.25 | $36.14 | 2 480 083 |
| Jun 17, 2020 | $34.75 | $35.84 | $34.10 | $34.13 | 5 129 444 |
| Jun 16, 2020 | $37.85 | $37.90 | $34.38 | $34.83 | 1 514 307 |
| Jun 15, 2020 | $34.61 | $36.54 | $34.56 | $36.02 | 1 200 281 |
| Jun 12, 2020 | $37.70 | $37.71 | $35.24 | $35.78 | 1 395 237 |
| Jun 11, 2020 | $36.43 | $36.53 | $35.77 | $35.94 | 1 923 376 |
| Jun 10, 2020 | $37.51 | $37.94 | $37.02 | $37.23 | 1 352 334 |
| Jun 09, 2020 | $37.60 | $38.15 | $37.44 | $37.65 | 2 029 905 |
| Jun 08, 2020 | $37.74 | $38.30 | $37.51 | $38.05 | 1 988 905 |
| Jun 05, 2020 | $39.07 | $39.13 | $38.07 | $38.33 | 2 691 773 |
| Jun 04, 2020 | $38.20 | $38.60 | $37.95 | $38.60 | 2 423 165 |
| Jun 03, 2020 | $37.60 | $39.25 | $37.22 | $39.07 | 4 503 695 |
| Jun 02, 2020 | $35.23 | $37.90 | $34.92 | $37.78 | 3 659 640 |
| Jun 01, 2020 | $33.99 | $35.21 | $33.65 | $35.17 | 2 729 813 |
| May 29, 2020 | $32.87 | $33.86 | $32.25 | $33.82 | 2 191 918 |
| May 28, 2020 | $32.30 | $33.10 | $31.72 | $33.08 | 2 925 183 |
| May 27, 2020 | $32.45 | $32.45 | $30.51 | $31.98 | 2 089 269 |
| May 26, 2020 | $31.34 | $32.78 | $31.10 | $32.01 | 3 935 701 |
| May 22, 2020 | $31.71 | $32.34 | $29.94 | $30.26 | 3 077 014 |
| May 21, 2020 | $33.44 | $34.00 | $31.74 | $32.49 | 2 711 412 |
| May 20, 2020 | $35.02 | $35.49 | $33.84 | $34.28 | 1 339 987 |
| May 19, 2020 | $33.79 | $35.19 | $33.70 | $34.43 | 1 853 745 |
| May 18, 2020 | $33.55 | $34.12 | $32.62 | $33.59 | 3 110 309 |
