NASDAQ:HTHT
Huazhu Group Limited Stock Price (Quote)
$39.74
+0.580 (+1.48%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.61 | $41.22 | Thursday, 25th Apr 2024 HTHT stock ended at $39.74. This is 1.48% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.72% from a day low at $38.81 to a day high of $39.87. |
| 90 days | $31.00 | $41.22 | |
| 52 weeks | $30.20 | $48.69 |
| Date | Open | High | Low | Close | Volume |
| Sep 20, 2023 | $40.00 | $40.36 | $39.44 | $39.44 | 583 444 |
| Sep 19, 2023 | $40.90 | $40.99 | $39.46 | $39.87 | 672 970 |
| Sep 18, 2023 | $40.46 | $41.28 | $40.41 | $41.05 | 1 000 032 |
| Sep 15, 2023 | $40.75 | $41.17 | $40.30 | $40.63 | 714 202 |
| Sep 14, 2023 | $40.38 | $41.41 | $40.24 | $40.76 | 879 780 |
| Sep 13, 2023 | $39.79 | $40.26 | $39.28 | $39.86 | 743 209 |
| Sep 12, 2023 | $38.58 | $40.04 | $38.58 | $39.79 | 808 274 |
| Sep 11, 2023 | $39.32 | $39.57 | $38.54 | $39.00 | 859 633 |
| Sep 08, 2023 | $38.38 | $38.60 | $38.04 | $38.55 | 1 091 961 |
| Sep 07, 2023 | $38.60 | $38.83 | $38.20 | $38.35 | 1 228 102 |
| Sep 06, 2023 | $40.66 | $40.96 | $39.49 | $39.82 | 1 194 076 |
| Sep 05, 2023 | $40.37 | $41.11 | $39.39 | $40.76 | 1 284 791 |
| Sep 01, 2023 | $40.99 | $42.21 | $40.65 | $41.64 | 1 064 029 |
| Aug 31, 2023 | $40.48 | $41.06 | $39.78 | $40.28 | 1 922 589 |
| Aug 30, 2023 | $40.79 | $41.84 | $40.69 | $40.97 | 1 256 497 |
| Aug 29, 2023 | $41.10 | $41.88 | $40.72 | $41.15 | 2 314 774 |
| Aug 28, 2023 | $40.30 | $41.81 | $40.24 | $40.83 | 1 428 570 |
| Aug 25, 2023 | $41.52 | $41.69 | $39.77 | $40.26 | 1 758 240 |
| Aug 24, 2023 | $45.15 | $45.51 | $42.48 | $42.49 | 1 536 374 |
| Aug 23, 2023 | $43.89 | $44.93 | $43.89 | $44.92 | 1 612 331 |
| Aug 22, 2023 | $43.36 | $43.89 | $42.69 | $43.28 | 1 279 141 |
| Aug 21, 2023 | $43.16 | $43.40 | $41.86 | $43.11 | 1 800 914 |
| Aug 18, 2023 | $43.45 | $44.27 | $42.93 | $43.92 | 1 580 771 |
| Aug 17, 2023 | $46.34 | $46.62 | $44.87 | $44.89 | 979 703 |
| Aug 16, 2023 | $45.45 | $45.49 | $44.13 | $45.25 | 823 626 |
