NASDAQ:HTHT
Huazhu Group Limited Stock Price (Quote)
$39.74
+0.580 (+1.48%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.61 | $41.22 | Thursday, 25th Apr 2024 HTHT stock ended at $39.74. This is 1.48% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.72% from a day low at $38.81 to a day high of $39.87. |
| 90 days | $31.00 | $41.22 | |
| 52 weeks | $30.20 | $48.69 |
| Date | Open | High | Low | Close | Volume |
| Aug 15, 2023 | $45.77 | $46.24 | $45.29 | $45.96 | 1 202 928 |
| Aug 14, 2023 | $44.22 | $46.24 | $44.14 | $45.86 | 1 146 986 |
| Aug 11, 2023 | $45.08 | $45.56 | $44.31 | $44.99 | 1 549 288 |
| Aug 10, 2023 | $48.04 | $48.69 | $46.71 | $46.93 | 964 779 |
| Aug 09, 2023 | $47.00 | $47.99 | $45.92 | $47.79 | 1 340 072 |
| Aug 08, 2023 | $45.36 | $46.86 | $44.89 | $46.73 | 1 171 734 |
| Aug 07, 2023 | $46.49 | $46.92 | $45.84 | $46.55 | 777 727 |
| Aug 04, 2023 | $46.07 | $46.52 | $45.62 | $45.96 | 971 918 |
| Aug 03, 2023 | $45.32 | $46.17 | $44.86 | $46.13 | 976 443 |
| Aug 02, 2023 | $45.12 | $45.53 | $43.73 | $44.14 | 1 400 851 |
| Aug 01, 2023 | $46.80 | $46.80 | $45.50 | $46.12 | 768 023 |
| Jul 31, 2023 | $47.97 | $48.25 | $47.16 | $48.04 | 1 011 211 |
| Jul 28, 2023 | $45.75 | $47.88 | $45.70 | $47.74 | 1 734 210 |
| Jul 27, 2023 | $44.50 | $45.33 | $43.52 | $43.69 | 1 373 962 |
| Jul 26, 2023 | $42.66 | $44.46 | $42.42 | $43.87 | 1 405 137 |
| Jul 25, 2023 | $44.07 | $44.48 | $42.30 | $42.69 | 1 396 441 |
| Jul 24, 2023 | $40.87 | $42.99 | $40.31 | $42.77 | 1 616 948 |
| Jul 21, 2023 | $41.34 | $41.77 | $41.27 | $41.46 | 408 477 |
| Jul 20, 2023 | $40.55 | $41.34 | $40.29 | $41.23 | 763 059 |
| Jul 19, 2023 | $41.77 | $42.64 | $40.68 | $40.93 | 864 021 |
| Jul 18, 2023 | $43.00 | $43.54 | $41.40 | $41.44 | 861 703 |
| Jul 17, 2023 | $43.69 | $43.85 | $42.78 | $43.44 | 656 441 |
| Jul 14, 2023 | $43.54 | $44.44 | $43.01 | $44.33 | 1 550 120 |
| Jul 13, 2023 | $43.30 | $44.05 | $42.91 | $43.89 | 1 368 109 |
| Jul 12, 2023 | $42.99 | $43.13 | $42.20 | $42.82 | 1 222 189 |
