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 |
| Oct 21, 2016 | $11.25 | $11.52 | $11.12 | $11.40 | 378 800 |
| Oct 20, 2016 | $11.19 | $11.50 | $11.06 | $11.31 | 591 200 |
| Oct 19, 2016 | $11.35 | $11.36 | $10.99 | $11.20 | 450 800 |
| Oct 18, 2016 | $11.33 | $11.42 | $11.22 | $11.29 | 615 600 |
| Oct 17, 2016 | $11.10 | $11.27 | $11.08 | $11.13 | 333 200 |
| Oct 14, 2016 | $11.26 | $11.38 | $11.00 | $11.15 | 264 000 |
| Oct 13, 2016 | $11.15 | $11.28 | $11.07 | $11.17 | 452 000 |
| Oct 12, 2016 | $11.18 | $11.34 | $10.91 | $11.28 | 304 800 |
| Oct 11, 2016 | $11.55 | $11.68 | $11.14 | $11.21 | 402 800 |
| Oct 10, 2016 | $11.62 | $11.75 | $11.58 | $11.59 | 368 800 |
| Oct 07, 2016 | $11.59 | $11.63 | $11.48 | $11.58 | 844 400 |
| Oct 06, 2016 | $11.59 | $11.66 | $11.47 | $11.61 | 342 800 |
| Oct 05, 2016 | $11.62 | $11.74 | $11.57 | $11.59 | 256 400 |
| Oct 04, 2016 | $11.46 | $11.55 | $11.33 | $11.52 | 404 800 |
| Oct 03, 2016 | $11.29 | $11.46 | $11.29 | $11.41 | 253 600 |
| Sep 30, 2016 | $11.56 | $11.59 | $11.16 | $11.27 | 827 200 |
| Sep 29, 2016 | $11.40 | $11.86 | $11.33 | $11.56 | 1 066 400 |
| Sep 28, 2016 | $11.36 | $11.41 | $11.23 | $11.40 | 421 200 |
| Sep 27, 2016 | $11.33 | $11.37 | $11.15 | $11.31 | 244 400 |
| Sep 26, 2016 | $11.54 | $11.58 | $11.22 | $11.33 | 562 000 |
| Sep 23, 2016 | $11.60 | $11.65 | $11.51 | $11.58 | 455 600 |
| Sep 22, 2016 | $11.65 | $11.72 | $11.48 | $11.69 | 625 600 |
| Sep 21, 2016 | $11.40 | $11.51 | $11.21 | $11.46 | 514 000 |
| Sep 20, 2016 | $11.38 | $11.75 | $11.32 | $11.40 | 382 000 |
| Sep 19, 2016 | $11.26 | $11.32 | $11.20 | $11.29 | 466 400 |
