NASDAQ:HTHT
Huazhu Group Limited Stock Price (Quote)
$38.70
+0.0500 (+0.129%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $33.31 | $40.21 | Thursday, 28th Mar 2024 HTHT stock ended at $38.70. This is 0.129% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 2.35% from a day low at $38.30 to a day high of $39.20. |
90 days | $30.20 | $40.21 | |
52 weeks | $30.20 | $50.89 |
Historical Huazhu Group Limited prices
Date | Open | High | Low | Close | Volume |
2023-11-02 | $35.95 | $36.06 | $35.38 | $35.59 | 1 031 473 |
2023-11-01 | $37.48 | $37.48 | $34.94 | $35.74 | 1 929 974 |
2023-10-31 | $37.70 | $37.97 | $36.47 | $37.66 | 998 191 |
2023-10-30 | $37.88 | $38.81 | $37.65 | $38.11 | 1 015 609 |
2023-10-27 | $38.07 | $38.19 | $37.33 | $37.45 | 845 533 |
2023-10-26 | $36.80 | $37.26 | $36.63 | $36.89 | 971 787 |
2023-10-25 | $36.91 | $37.20 | $36.49 | $36.54 | 1 207 397 |
2023-10-24 | $36.42 | $37.63 | $35.92 | $37.20 | 1 246 535 |
2023-10-23 | $34.41 | $37.17 | $34.07 | $36.10 | 1 860 081 |
2023-10-20 | $33.74 | $34.35 | $33.74 | $34.08 | 593 656 |
2023-10-19 | $33.80 | $34.74 | $33.74 | $34.25 | 714 776 |
2023-10-18 | $34.05 | $34.70 | $33.86 | $34.40 | 1 186 199 |
2023-10-17 | $35.02 | $35.53 | $34.55 | $34.89 | 1 078 979 |
2023-10-16 | $35.10 | $35.87 | $34.48 | $35.68 | 1 293 801 |
2023-10-13 | $35.55 | $36.06 | $34.91 | $35.36 | 1 235 138 |
2023-10-12 | $37.12 | $37.40 | $35.70 | $36.05 | 913 462 |
2023-10-11 | $37.80 | $37.80 | $36.70 | $37.19 | 801 863 |
2023-10-10 | $36.38 | $38.36 | $36.00 | $37.50 | 1 629 706 |
2023-10-09 | $36.86 | $37.03 | $35.90 | $36.66 | 989 608 |
2023-10-06 | $37.61 | $38.14 | $37.25 | $37.87 | 1 439 643 |
2023-10-05 | $37.25 | $37.49 | $36.71 | $37.39 | 673 969 |
2023-10-04 | $37.47 | $37.95 | $37.16 | $37.47 | 683 524 |
2023-10-03 | $38.01 | $38.46 | $37.55 | $37.64 | 444 017 |
2023-10-02 | $39.40 | $39.42 | $38.48 | $38.88 | 499 358 |
2023-09-29 | $39.51 | $39.92 | $39.32 | $39.43 | 911 292 |