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 |
| Jun 01, 2016 | $8.42 | $8.70 | $8.38 | $8.62 | 1 984 864 |
| May 31, 2016 | $8.37 | $8.49 | $8.29 | $8.48 | 1 329 180 |
| May 27, 2016 | $8.28 | $8.46 | $8.28 | $8.33 | 435 956 |
| May 26, 2016 | $8.50 | $8.50 | $8.22 | $8.30 | 630 744 |
| May 25, 2016 | $8.68 | $8.68 | $8.41 | $8.46 | 405 040 |
| May 24, 2016 | $8.32 | $8.57 | $8.32 | $8.56 | 1 920 064 |
| May 23, 2016 | $8.46 | $8.53 | $8.23 | $8.25 | 847 624 |
| May 20, 2016 | $8.43 | $8.55 | $8.38 | $8.45 | 633 756 |
| May 19, 2016 | $8.60 | $8.63 | $8.34 | $8.34 | 463 092 |
| May 18, 2016 | $8.33 | $8.73 | $8.18 | $8.70 | 2 097 688 |
| May 17, 2016 | $8.59 | $8.64 | $8.35 | $8.38 | 1 367 840 |
| May 16, 2016 | $8.53 | $8.72 | $8.17 | $8.66 | 2 188 464 |
| May 13, 2016 | $8.80 | $8.94 | $8.36 | $8.48 | 1 497 600 |
| May 12, 2016 | $9.30 | $9.80 | $8.65 | $8.74 | 3 503 580 |
| May 11, 2016 | $8.96 | $9.01 | $8.70 | $8.76 | 463 268 |
| May 10, 2016 | $8.76 | $8.99 | $8.76 | $8.96 | 455 316 |
| May 09, 2016 | $8.67 | $8.85 | $8.64 | $8.75 | 695 584 |
| May 06, 2016 | $8.81 | $8.90 | $8.57 | $8.67 | 605 960 |
| May 05, 2016 | $8.75 | $8.89 | $8.65 | $8.85 | 452 364 |
| May 04, 2016 | $8.91 | $9.02 | $8.87 | $8.92 | 423 580 |
| May 03, 2016 | $8.94 | $9.02 | $8.83 | $8.94 | 572 192 |
| May 02, 2016 | $9.06 | $9.06 | $8.97 | $9.04 | 238 568 |
| Apr 29, 2016 | $9.04 | $9.09 | $8.89 | $9.02 | 281 240 |
| Apr 28, 2016 | $8.92 | $9.07 | $8.92 | $9.02 | 480 212 |
| Apr 27, 2016 | $8.95 | $9.24 | $8.88 | $8.97 | 462 852 |
