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 |
| Nov 28, 2016 | $11.75 | $12.98 | $11.72 | $12.79 | 2 541 284 |
| Nov 25, 2016 | $11.41 | $11.77 | $11.36 | $11.75 | 526 288 |
| Nov 23, 2016 | $11.31 | $11.43 | $11.23 | $11.36 | 624 996 |
| Nov 22, 2016 | $11.50 | $11.50 | $11.42 | $11.47 | 267 796 |
| Nov 21, 2016 | $11.49 | $11.65 | $11.34 | $11.45 | 277 368 |
| Nov 18, 2016 | $11.22 | $11.57 | $11.09 | $11.51 | 345 604 |
| Nov 17, 2016 | $11.41 | $11.48 | $11.20 | $11.23 | 384 012 |
| Nov 16, 2016 | $11.52 | $11.74 | $10.87 | $11.37 | 572 296 |
| Nov 15, 2016 | $11.65 | $12.04 | $11.40 | $11.65 | 1 057 116 |
| Nov 14, 2016 | $11.89 | $12.04 | $11.47 | $11.89 | 1 014 912 |
| Nov 11, 2016 | $11.58 | $11.70 | $11.31 | $11.58 | 1 048 096 |
| Nov 10, 2016 | $11.39 | $11.82 | $11.35 | $11.39 | 644 008 |
| Nov 09, 2016 | $11.45 | $11.73 | $10.43 | $11.68 | 707 432 |
| Nov 08, 2016 | $11.28 | $11.66 | $11.25 | $11.59 | 914 716 |
| Nov 07, 2016 | $10.75 | $11.44 | $10.71 | $11.35 | 704 400 |
| Nov 04, 2016 | $10.51 | $10.64 | $10.49 | $10.63 | 258 800 |
| Nov 03, 2016 | $10.44 | $10.74 | $10.42 | $10.52 | 354 800 |
| Nov 02, 2016 | $10.56 | $10.70 | $10.45 | $10.48 | 1 332 000 |
| Nov 01, 2016 | $10.88 | $10.99 | $10.58 | $10.62 | 945 600 |
| Oct 31, 2016 | $10.97 | $10.97 | $10.74 | $10.75 | 730 800 |
| Oct 28, 2016 | $11.00 | $11.08 | $10.91 | $10.97 | 623 600 |
| Oct 27, 2016 | $11.38 | $11.38 | $10.92 | $10.98 | 424 000 |
| Oct 26, 2016 | $11.25 | $11.38 | $11.25 | $11.30 | 291 200 |
| Oct 25, 2016 | $11.21 | $11.39 | $11.17 | $11.32 | 254 800 |
| Oct 24, 2016 | $11.48 | $11.52 | $11.22 | $11.25 | 264 000 |
