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 |
| Aug 11, 2016 | $9.60 | $9.67 | $9.55 | $9.59 | 422 000 |
| Aug 10, 2016 | $9.53 | $9.54 | $9.48 | $9.50 | 240 400 |
| Aug 09, 2016 | $9.42 | $9.53 | $9.38 | $9.49 | 335 200 |
| Aug 08, 2016 | $9.36 | $9.53 | $9.30 | $9.38 | 597 200 |
| Aug 05, 2016 | $9.30 | $9.45 | $9.27 | $9.37 | 389 600 |
| Aug 04, 2016 | $9.55 | $9.65 | $9.24 | $9.26 | 774 400 |
| Aug 03, 2016 | $9.65 | $9.67 | $9.54 | $9.58 | 311 200 |
| Aug 02, 2016 | $9.52 | $9.72 | $9.46 | $9.65 | 596 400 |
| Aug 01, 2016 | $9.63 | $9.74 | $9.50 | $9.55 | 607 600 |
| Jul 29, 2016 | $9.62 | $9.68 | $9.50 | $9.61 | 469 600 |
| Jul 28, 2016 | $9.50 | $9.68 | $9.50 | $9.63 | 547 600 |
| Jul 27, 2016 | $9.57 | $9.69 | $9.39 | $9.52 | 342 000 |
| Jul 26, 2016 | $9.73 | $9.75 | $9.48 | $9.55 | 930 400 |
| Jul 25, 2016 | $9.79 | $9.97 | $9.70 | $9.74 | 368 400 |
| Jul 22, 2016 | $9.74 | $9.83 | $9.66 | $9.80 | 324 400 |
| Jul 21, 2016 | $9.72 | $9.82 | $9.70 | $9.76 | 322 800 |
| Jul 20, 2016 | $9.77 | $9.77 | $9.63 | $9.74 | 502 400 |
| Jul 19, 2016 | $9.85 | $9.85 | $9.63 | $9.72 | 866 000 |
| Jul 18, 2016 | $10.10 | $10.24 | $9.68 | $9.91 | 679 600 |
| Jul 15, 2016 | $9.79 | $10.44 | $9.65 | $10.10 | 1 605 600 |
| Jul 14, 2016 | $9.74 | $9.87 | $9.64 | $9.69 | 1 260 000 |
| Jul 13, 2016 | $9.87 | $10.00 | $9.61 | $9.70 | 1 200 800 |
| Jul 12, 2016 | $9.50 | $9.90 | $9.44 | $9.89 | 1 328 400 |
| Jul 11, 2016 | $9.27 | $9.43 | $9.19 | $9.42 | 706 400 |
| Jul 08, 2016 | $9.29 | $9.47 | $9.13 | $9.20 | 1 063 600 |
