NASDAQ:HTHT
Huazhu Group Limited Stock Price (Quote)
$39.95
+0.0900 (+0.226%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.44 | $42.06 | Friday, 10th May 2024 HTHT stock ended at $39.95. This is 0.226% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.66% from a day low at $39.74 to a day high of $40.40. |
| 90 days | $31.78 | $42.06 | |
| 52 weeks | $30.20 | $48.69 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $12.48 | $12.64 | $12.12 | $12.30 | 364 780 |
| Jan 03, 2017 | $12.95 | $13.02 | $12.47 | $12.57 | 839 988 |
| Dec 30, 2016 | $12.56 | $13.20 | $12.08 | $12.96 | 1 977 336 |
| Dec 29, 2016 | $11.91 | $12.24 | $11.91 | $12.20 | 455 528 |
| Dec 28, 2016 | $12.10 | $12.36 | $11.75 | $11.92 | 397 328 |
| Dec 27, 2016 | $11.88 | $12.09 | $11.72 | $12.05 | 326 984 |
| Dec 23, 2016 | $11.51 | $11.91 | $11.51 | $11.91 | 443 520 |
| Dec 22, 2016 | $11.61 | $11.65 | $11.48 | $11.53 | 561 444 |
| Dec 21, 2016 | $11.54 | $11.74 | $11.47 | $11.64 | 608 172 |
| Dec 20, 2016 | $11.85 | $11.85 | $11.40 | $11.53 | 683 772 |
| Dec 19, 2016 | $12.16 | $12.23 | $11.78 | $11.80 | 600 804 |
| Dec 16, 2016 | $12.69 | $12.83 | $12.13 | $12.16 | 1 101 320 |
| Dec 15, 2016 | $12.74 | $13.03 | $12.39 | $12.71 | 966 368 |
| Dec 14, 2016 | $13.32 | $13.38 | $12.66 | $12.70 | 2 562 124 |
| Dec 13, 2016 | $13.31 | $13.56 | $13.25 | $13.34 | 547 588 |
| Dec 12, 2016 | $12.79 | $13.26 | $12.78 | $13.21 | 700 284 |
| Dec 09, 2016 | $12.98 | $13.15 | $12.76 | $12.89 | 396 440 |
| Dec 08, 2016 | $12.90 | $13.03 | $12.85 | $13.00 | 537 372 |
| Dec 07, 2016 | $12.96 | $13.06 | $12.34 | $12.93 | 764 228 |
| Dec 06, 2016 | $13.44 | $13.47 | $12.92 | $12.98 | 1 458 300 |
| Dec 05, 2016 | $13.00 | $13.45 | $12.95 | $13.43 | 806 816 |
| Dec 02, 2016 | $13.07 | $13.16 | $12.93 | $13.00 | 365 424 |
| Dec 01, 2016 | $13.07 | $13.21 | $12.99 | $13.07 | 1 159 832 |
| Nov 30, 2016 | $13.03 | $13.19 | $12.96 | $13.10 | 538 340 |
| Nov 29, 2016 | $12.85 | $13.13 | $12.82 | $13.01 | 1 274 156 |
