NASDAQ:HTHT
$47.49
(
-3.26%
)
Friday, 24th Mar 2023
Huazhu Group Limited Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $46.55 | $52.54 | Friday, 24th Mar 2023 HTHT stock ended at $47.49. This is 3.26% less than the trading day before Thursday, 23rd Mar 2023. During the day the stock fluctuated 4.01% from a day low at $47.26 to a day high of $49.16. |
| 90 days | $41.61 | $53.52 | |
| 52 weeks | $24.38 | $53.52 |
Historical Huazhu Group Limited prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-12 | $36.58 | $37.28 | $35.68 | $37.09 | 2 703 200 |
| 2022-01-11 | $34.56 | $36.03 | $34.08 | $35.78 | 2 820 500 |
| 2022-01-10 | $36.77 | $36.92 | $34.32 | $34.61 | 1 648 100 |
| 2022-01-07 | $36.50 | $37.52 | $36.13 | $36.77 | 1 042 600 |
| 2022-01-06 | $35.84 | $37.48 | $35.55 | $36.42 | 875 900 |
| 2022-01-05 | $36.81 | $36.98 | $35.57 | $35.70 | 616 815 |
| 2022-01-04 | $37.36 | $37.57 | $36.41 | $37.09 | 1 262 161 |
| 2022-01-03 | $37.50 | $37.85 | $36.27 | $37.41 | 443 477 |
| 2021-12-31 | $37.30 | $37.77 | $36.56 | $37.34 | 331 014 |
| 2021-12-30 | $35.41 | $37.82 | $35.40 | $37.49 | 1 099 369 |
| 2021-12-29 | $36.19 | $36.60 | $35.12 | $35.51 | 521 707 |
| 2021-12-28 | $36.75 | $37.28 | $36.44 | $36.52 | 374 817 |
| 2021-12-27 | $37.14 | $37.61 | $35.88 | $36.78 | 391 683 |
| 2021-12-23 | $36.45 | $37.36 | $36.00 | $37.25 | 702 261 |
| 2021-12-22 | $36.08 | $36.86 | $35.92 | $36.39 | 527 869 |
| 2021-12-21 | $35.22 | $37.65 | $35.22 | $37.16 | 1 524 692 |
| 2021-12-20 | $34.09 | $35.11 | $33.73 | $34.51 | 1 646 116 |
| 2021-12-17 | $33.00 | $35.08 | $32.99 | $34.99 | 2 099 590 |
| 2021-12-16 | $34.51 | $34.95 | $33.18 | $33.19 | 1 598 267 |
| 2021-12-15 | $35.02 | $35.44 | $33.15 | $34.11 | 3 117 941 |
| 2021-12-14 | $35.71 | $36.91 | $35.10 | $35.23 | 3 033 437 |
| 2021-12-13 | $40.33 | $40.47 | $35.91 | $36.25 | 2 412 989 |
| 2021-12-10 | $39.54 | $40.31 | $39.25 | $40.31 | 1 497 597 |
| 2021-12-09 | $40.20 | $40.80 | $39.44 | $39.44 | 975 358 |
| 2021-12-08 | $40.38 | $41.00 | $39.83 | $40.66 | 1 027 392 |
| 2021-12-07 | $40.00 | $41.16 | $40.00 | $40.34 | 1 584 553 |
| 2021-12-06 | $38.19 | $39.07 | $37.79 | $38.79 | 2 309 099 |
| 2021-12-03 | $39.65 | $40.44 | $37.63 | $38.07 | 1 286 357 |
| 2021-12-02 | $41.13 | $41.97 | $39.87 | $40.67 | 1 461 316 |
| 2021-12-01 | $40.12 | $41.92 | $39.95 | $40.88 | 1 807 833 |
| 2021-11-30 | $39.50 | $39.66 | $38.92 | $39.52 | 2 513 113 |
| 2021-11-29 | $40.52 | $42.80 | $39.03 | $39.15 | 4 547 204 |
| 2021-11-26 | $40.14 | $41.18 | $39.15 | $39.67 | 3 537 596 |
| 2021-11-24 | $42.02 | $46.38 | $42.00 | $44.38 | 2 432 349 |
| 2021-11-23 | $47.07 | $47.97 | $46.45 | $46.99 | 532 771 |
| 2021-11-22 | $47.85 | $48.42 | $46.65 | $47.19 | 585 108 |
| 2021-11-19 | $47.85 | $48.84 | $47.85 | $48.21 | 946 242 |
| 2021-11-18 | $46.44 | $47.95 | $46.08 | $47.91 | 833 331 |
| 2021-11-17 | $47.50 | $48.68 | $46.27 | $46.70 | 1 036 881 |
| 2021-11-16 | $47.50 | $47.94 | $47.06 | $47.50 | 1 038 208 |
| 2021-11-15 | $48.52 | $48.71 | $47.05 | $47.25 | 1 638 176 |
| 2021-11-12 | $47.50 | $48.87 | $47.38 | $48.36 | 814 682 |
| 2021-11-11 | $48.12 | $49.44 | $47.69 | $47.73 | 1 626 187 |
| 2021-11-10 | $46.26 | $47.81 | $45.27 | $47.25 | 768 958 |
| 2021-11-09 | $47.56 | $47.85 | $46.03 | $46.03 | 1 233 883 |
| 2021-11-08 | $47.86 | $49.27 | $47.40 | $47.64 | 1 280 128 |
| 2021-11-05 | $45.67 | $47.66 | $45.57 | $46.57 | 842 526 |
| 2021-11-04 | $46.61 | $46.61 | $44.18 | $44.46 | 992 574 |
| 2021-11-03 | $46.96 | $47.72 | $46.37 | $46.66 | 510 798 |
| 2021-11-02 | $46.75 | $47.34 | $46.03 | $46.62 | 663 728 |
About 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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
