NASDAQ:HTHT
Huazhu Group Limited Stock Price (Quote)
$36.71
-2.71 (-6.87%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.60 | $41.22 | Tuesday, 30th Apr 2024 HTHT stock ended at $36.71. This is 6.87% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 5.22% from a day low at $36.60 to a day high of $38.51. |
| 90 days | $31.00 | $41.22 | |
| 52 weeks | $30.20 | $48.69 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $7.11 | $7.16 | $6.56 | $6.94 | 457 600 |
| Jan 28, 2016 | $7.10 | $7.20 | $7.01 | $7.08 | 357 600 |
| Jan 27, 2016 | $6.97 | $7.15 | $6.85 | $7.03 | 626 800 |
| Jan 26, 2016 | $7.02 | $7.11 | $6.91 | $7.01 | 279 200 |
| Jan 25, 2016 | $6.86 | $7.23 | $6.85 | $7.01 | 675 600 |
| Jan 22, 2016 | $6.92 | $6.95 | $6.64 | $6.90 | 409 600 |
| Jan 21, 2016 | $6.86 | $6.99 | $6.75 | $6.84 | 720 400 |
| Jan 20, 2016 | $6.53 | $6.86 | $6.45 | $6.81 | 1 302 000 |
| Jan 19, 2016 | $6.62 | $6.71 | $6.42 | $6.68 | 1 258 800 |
| Jan 15, 2016 | $6.50 | $6.56 | $6.36 | $6.50 | 626 400 |
| Jan 14, 2016 | $6.76 | $6.96 | $6.59 | $6.67 | 466 000 |
| Jan 13, 2016 | $6.88 | $6.94 | $6.65 | $6.71 | 704 400 |
| Jan 12, 2016 | $6.63 | $6.87 | $6.52 | $6.84 | 431 600 |
| Jan 11, 2016 | $7.41 | $7.58 | $6.56 | $6.58 | 1 305 600 |
| Jan 08, 2016 | $7.54 | $7.79 | $7.35 | $7.38 | 442 000 |
| Jan 07, 2016 | $7.45 | $7.62 | $7.33 | $7.46 | 599 600 |
| Jan 06, 2016 | $7.54 | $7.71 | $7.50 | $7.65 | 574 000 |
| Jan 05, 2016 | $7.58 | $7.80 | $7.55 | $7.68 | 702 800 |
