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 |
| Sep 16, 2016 | $11.40 | $11.50 | $11.15 | $11.17 | 690 400 |
| Sep 15, 2016 | $11.39 | $11.50 | $11.39 | $11.48 | 335 600 |
| Sep 14, 2016 | $11.29 | $11.48 | $11.13 | $11.36 | 558 400 |
| Sep 13, 2016 | $11.36 | $11.50 | $11.23 | $11.26 | 436 800 |
| Sep 12, 2016 | $11.01 | $11.52 | $10.88 | $11.50 | 1 290 800 |
| Sep 09, 2016 | $11.33 | $11.41 | $11.06 | $11.10 | 1 022 800 |
| Sep 08, 2016 | $11.32 | $11.44 | $11.25 | $11.28 | 425 200 |
| Sep 07, 2016 | $11.36 | $11.41 | $11.24 | $11.33 | 1 102 000 |
| Sep 06, 2016 | $11.33 | $11.43 | $11.29 | $11.39 | 798 400 |
| Sep 02, 2016 | $11.34 | $11.34 | $11.18 | $11.29 | 358 400 |
| Sep 01, 2016 | $11.15 | $11.29 | $10.93 | $11.25 | 626 800 |
| Aug 31, 2016 | $11.36 | $11.48 | $11.16 | $11.16 | 281 600 |
| Aug 30, 2016 | $11.72 | $11.74 | $11.37 | $11.37 | 892 800 |
| Aug 29, 2016 | $11.13 | $11.93 | $10.99 | $11.73 | 2 404 800 |
| Aug 26, 2016 | $11.29 | $11.30 | $11.12 | $11.17 | 558 000 |
| Aug 25, 2016 | $10.89 | $11.30 | $10.78 | $11.26 | 887 600 |
| Aug 24, 2016 | $10.86 | $11.09 | $10.82 | $10.96 | 1 833 200 |
| Aug 23, 2016 | $10.85 | $10.88 | $10.55 | $10.86 | 346 000 |
| Aug 22, 2016 | $10.80 | $10.88 | $10.64 | $10.87 | 852 800 |
| Aug 19, 2016 | $10.66 | $10.91 | $10.55 | $10.89 | 462 000 |
| Aug 18, 2016 | $10.95 | $11.64 | $10.63 | $10.72 | 2 384 400 |
| Aug 17, 2016 | $10.27 | $11.43 | $9.75 | $10.92 | 2 711 200 |
| Aug 16, 2016 | $10.78 | $10.94 | $9.32 | $10.48 | 2 875 200 |
| Aug 15, 2016 | $9.76 | $10.74 | $9.68 | $10.72 | 2 164 800 |
| Aug 12, 2016 | $9.59 | $9.71 | $9.54 | $9.71 | 363 600 |
