NASDAQ:HTHT
Huazhu Group Limited Stock Price (Quote)
$40.06
+0.320 (+0.81%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.61 | $41.22 | Friday, 26th Apr 2024 HTHT stock ended at $40.06. This is 0.81% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.43% from a day low at $39.89 to a day high of $40.86. |
| 90 days | $31.00 | $41.22 | |
| 52 weeks | $30.20 | $48.69 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $9.48 | $9.58 | $9.36 | $9.37 | 2 064 576 |
| Apr 11, 2016 | $9.48 | $9.51 | $9.43 | $9.44 | 1 593 564 |
| Apr 08, 2016 | $9.39 | $9.48 | $9.33 | $9.44 | 677 396 |
| Apr 07, 2016 | $9.23 | $9.42 | $9.23 | $9.32 | 340 296 |
| Apr 06, 2016 | $9.15 | $9.25 | $9.10 | $9.23 | 302 700 |
| Apr 05, 2016 | $9.06 | $9.16 | $8.96 | $9.12 | 825 548 |
| Apr 04, 2016 | $9.24 | $9.34 | $9.07 | $9.11 | 748 060 |
| Apr 01, 2016 | $9.44 | $9.48 | $9.14 | $9.19 | 1 754 136 |
| Mar 31, 2016 | $9.45 | $9.62 | $9.41 | $9.55 | 927 672 |
| Mar 30, 2016 | $8.97 | $9.62 | $8.94 | $9.42 | 1 046 484 |
| Mar 29, 2016 | $8.86 | $8.94 | $8.78 | $8.88 | 1 440 400 |
| Mar 28, 2016 | $8.81 | $8.94 | $8.81 | $8.89 | 380 400 |
| Mar 24, 2016 | $8.75 | $8.85 | $8.74 | $8.81 | 236 000 |
| Mar 23, 2016 | $8.82 | $8.94 | $8.75 | $8.80 | 523 600 |
| Mar 22, 2016 | $8.81 | $8.91 | $8.74 | $8.86 | 845 600 |
| Mar 21, 2016 | $8.96 | $8.96 | $8.68 | $8.80 | 811 600 |
| Mar 18, 2016 | $8.61 | $8.98 | $8.58 | $8.96 | 1 580 800 |
| Mar 17, 2016 | $7.93 | $8.70 | $7.61 | $8.64 | 1 552 400 |
| Mar 16, 2016 | $7.94 | $8.06 | $7.56 | $8.01 | 452 800 |
| Mar 15, 2016 | $8.12 | $8.12 | $7.87 | $7.98 | 545 200 |
| Mar 14, 2016 | $7.83 | $8.18 | $7.68 | $8.13 | 1 006 400 |
| Mar 11, 2016 | $7.48 | $7.91 | $7.34 | $7.89 | 1 182 800 |
| Mar 10, 2016 | $7.25 | $7.37 | $7.18 | $7.20 | 210 000 |
| Mar 09, 2016 | $7.10 | $7.28 | $7.09 | $7.23 | 271 600 |
| Mar 08, 2016 | $7.28 | $7.45 | $7.13 | $7.14 | 504 800 |
