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 |
| Mar 07, 2016 | $7.47 | $7.59 | $7.30 | $7.34 | 638 000 |
| Mar 04, 2016 | $7.22 | $7.69 | $7.06 | $7.53 | 788 000 |
| Mar 03, 2016 | $7.25 | $7.36 | $7.18 | $7.22 | 300 000 |
| Mar 02, 2016 | $7.23 | $7.38 | $7.08 | $7.29 | 822 800 |
| Mar 01, 2016 | $7.07 | $7.20 | $6.96 | $7.19 | 318 800 |
| Feb 29, 2016 | $6.99 | $7.07 | $6.97 | $7.00 | 313 600 |
| Feb 26, 2016 | $7.04 | $7.12 | $6.99 | $7.00 | 379 600 |
| Feb 25, 2016 | $6.97 | $7.09 | $6.95 | $7.01 | 381 200 |
| Feb 24, 2016 | $6.95 | $7.18 | $6.88 | $7.00 | 630 400 |
| Feb 23, 2016 | $7.05 | $7.22 | $6.97 | $6.99 | 1 250 400 |
| Feb 22, 2016 | $6.88 | $7.24 | $6.85 | $7.10 | 2 342 800 |
| Feb 19, 2016 | $6.80 | $6.89 | $6.75 | $6.83 | 566 800 |
| Feb 18, 2016 | $6.83 | $6.87 | $6.73 | $6.78 | 344 000 |
| Feb 17, 2016 | $6.65 | $6.88 | $6.65 | $6.83 | 808 000 |
| Feb 16, 2016 | $6.64 | $6.86 | $6.49 | $6.60 | 678 400 |
| Feb 12, 2016 | $6.51 | $6.73 | $6.41 | $6.50 | 835 200 |
| Feb 11, 2016 | $6.41 | $6.50 | $6.39 | $6.44 | 379 200 |
| Feb 10, 2016 | $6.62 | $6.86 | $6.43 | $6.43 | 144 400 |
| Feb 09, 2016 | $6.56 | $6.98 | $6.46 | $6.55 | 444 800 |
| Feb 08, 2016 | $6.77 | $6.89 | $6.51 | $6.63 | 2 771 600 |
| Feb 05, 2016 | $6.79 | $6.96 | $6.69 | $6.87 | 2 260 400 |
| Feb 04, 2016 | $6.70 | $6.88 | $6.68 | $6.82 | 581 200 |
| Feb 03, 2016 | $6.69 | $6.74 | $6.43 | $6.70 | 271 600 |
| Feb 02, 2016 | $6.84 | $7.02 | $6.59 | $6.63 | 346 000 |
| Feb 01, 2016 | $6.90 | $6.92 | $6.79 | $6.86 | 194 800 |
