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
Click to get the best stock tips daily for free!

About Huazhu Group Limited

Huazhu Group Limited H World Group Limited, together with its subsidiaries, develops leased and owned, manachised, and franchised hotels primarily in the People's Republic of China. The company operates hotels under its own brands, such as HanTing Hotel, Ni Hao Hotel, Hi Inn, Elan Hotel, Zleep Hotels, Ibis Hotel, JI Hotel, Orange Hotel, Starway Hotel, Ibis Styles Hotel, Crystal Orange Hotel, IntercityHotel, Manxin Hotel, Mercure Hotel, Madison Hotel, Novotel Hotel, J... HTHT Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT