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 |
| Jul 07, 2016 | $9.32 | $9.42 | $9.14 | $9.25 | 624 800 |
| Jul 06, 2016 | $9.44 | $9.45 | $9.10 | $9.28 | 1 035 600 |
| Jul 05, 2016 | $9.40 | $9.49 | $9.31 | $9.45 | 1 970 800 |
| Jul 01, 2016 | $9.13 | $9.46 | $8.79 | $9.43 | 326 400 |
| Jun 30, 2016 | $9.09 | $9.12 | $8.91 | $9.11 | 1 793 600 |
| Jun 29, 2016 | $9.00 | $9.12 | $8.85 | $9.04 | 848 400 |
| Jun 28, 2016 | $8.76 | $9.00 | $8.63 | $8.91 | 964 400 |
| Jun 27, 2016 | $8.67 | $8.71 | $8.49 | $8.63 | 1 019 200 |
| Jun 24, 2016 | $8.50 | $8.88 | $8.36 | $8.71 | 1 293 600 |
| Jun 23, 2016 | $8.75 | $9.00 | $8.37 | $8.91 | 756 800 |
| Jun 22, 2016 | $8.61 | $8.72 | $8.43 | $8.65 | 464 800 |
| Jun 21, 2016 | $8.47 | $8.59 | $8.42 | $8.57 | 528 400 |
| Jun 20, 2016 | $8.32 | $8.50 | $7.93 | $8.43 | 788 000 |
| Jun 17, 2016 | $8.28 | $8.35 | $8.12 | $8.20 | 706 000 |
| Jun 16, 2016 | $8.24 | $8.32 | $8.16 | $8.32 | 481 944 |
| Jun 15, 2016 | $8.25 | $8.45 | $8.18 | $8.30 | 437 848 |
| Jun 14, 2016 | $8.37 | $8.41 | $8.19 | $8.25 | 401 712 |
| Jun 13, 2016 | $8.50 | $8.60 | $8.28 | $8.36 | 813 420 |
| Jun 10, 2016 | $8.37 | $8.62 | $8.37 | $8.56 | 775 788 |
| Jun 09, 2016 | $8.67 | $8.70 | $8.45 | $8.49 | 459 832 |
| Jun 08, 2016 | $8.98 | $8.98 | $8.72 | $8.74 | 629 140 |
| Jun 07, 2016 | $8.86 | $9.13 | $8.86 | $9.01 | 830 768 |
| Jun 06, 2016 | $8.53 | $8.85 | $8.49 | $8.83 | 877 748 |
| Jun 03, 2016 | $8.52 | $8.55 | $8.19 | $8.48 | 989 160 |
| Jun 02, 2016 | $8.57 | $8.68 | $8.36 | $8.53 | 2 185 220 |
