NASDAQ:HTHT
Huazhu Group Limited Stock Price (Quote)
$38.65
+0 (+0%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $33.31 | $40.21 | Wednesday, 27th Mar 2024 HTHT stock ended at $38.65. During the day the stock fluctuated 1.46% from a day low at $38.23 to a day high of $38.79. |
90 days | $30.20 | $40.21 | |
52 weeks | $30.20 | $50.89 |
Historical Huazhu Group Limited prices
Date | Open | High | Low | Close | Volume |
2023-06-09 | $43.70 | $43.70 | $42.89 | $43.07 | 1 591 444 |
2023-06-08 | $42.41 | $44.09 | $41.97 | $43.69 | 1 839 924 |
2023-06-07 | $42.28 | $42.81 | $41.86 | $42.46 | 1 439 858 |
2023-06-06 | $40.91 | $42.33 | $40.30 | $42.31 | 2 469 698 |
2023-06-05 | $40.39 | $41.08 | $40.17 | $40.87 | 1 318 976 |
2023-06-02 | $38.89 | $40.61 | $38.84 | $40.44 | 2 181 862 |
2023-06-01 | $36.64 | $38.05 | $36.23 | $37.50 | 1 998 239 |
2023-05-31 | $37.50 | $37.50 | $35.55 | $36.62 | 1 881 823 |
2023-05-30 | $38.30 | $39.46 | $36.42 | $36.99 | 2 498 270 |
2023-05-26 | $37.97 | $38.57 | $37.38 | $37.94 | 1 102 211 |
2023-05-25 | $37.50 | $38.61 | $37.21 | $38.04 | 2 526 803 |
2023-05-24 | $39.17 | $39.69 | $37.16 | $37.44 | 3 357 279 |
2023-05-23 | $40.95 | $40.97 | $39.85 | $39.94 | 1 778 002 |
2023-05-22 | $42.43 | $42.43 | $41.50 | $41.98 | 1 073 490 |
2023-05-19 | $41.38 | $42.35 | $40.97 | $41.62 | 1 015 695 |
2023-05-18 | $42.43 | $43.09 | $40.94 | $41.51 | 1 502 580 |
2023-05-17 | $42.01 | $42.69 | $41.77 | $42.27 | 1 545 470 |
2023-05-16 | $42.72 | $43.61 | $42.13 | $42.82 | 1 097 904 |
2023-05-15 | $42.21 | $43.85 | $42.17 | $43.72 | 928 967 |
2023-05-12 | $42.16 | $42.68 | $41.75 | $41.75 | 1 209 845 |
2023-05-11 | $41.89 | $43.06 | $41.50 | $42.88 | 1 617 425 |
2023-05-10 | $41.88 | $42.00 | $41.12 | $41.67 | 3 158 259 |
2023-05-09 | $42.00 | $42.89 | $41.39 | $42.01 | 1 949 581 |
2023-05-08 | $44.51 | $45.12 | $43.55 | $44.00 | 1 136 446 |
2023-05-05 | $45.15 | $45.56 | $44.54 | $45.06 | 993 667 |