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
Click to get the best stock tips daily for free!

About Huazhu Group Limited

Huazhu Group Limited H World Group Limited, together with its subsidiaries, develops leased and owned, manachised, and franchised hotels primarily in the People's Republic of China. The company operates hotels under its own brands, such as HanTing Hotel, Ni Hao Hotel, Hi Inn, Elan Hotel, Zleep Hotels, Ibis Hotel, JI Hotel, Orange Hotel, Starway Hotel, Ibis Styles Hotel, Crystal Orange Hotel, IntercityHotel, Manxin Hotel, Mercure Hotel, Madison Hotel, Novotel Hotel, J... HTHT Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT