Huazhu Group Ltd (HTHT) Historical Stock Data
40.98 ↑1.24 (3.12%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HTHT is up 0.08% a day on average. There have been 16 days where Huazhu Group Ltd closed green and 14 days where HTHT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 40.59 | 40.98 | ↑$0.39 (0.96%) | 40.44 | 41.27 | 1.94M |
| 2024-05-02 | 38.35 | 39.74 | ↑$1.39 (3.62%) | 38.35 | 40.20 | 1.76M |
| 2024-05-01 | 36.63 | 37.49 | ↑$0.86 (2.35%) | 36.43 | 38.03 | 2.23M |
| 2024-04-30 | 37.71 | 36.71 | ↓$1.00 (-2.65%) | 36.59 | 38.51 | 2.79M |
| 2024-04-29 | 39.94 | 39.42 | ↓$0.52 (-1.30%) | 39.05 | 39.98 | 1.54M |
| 2024-04-26 | 40.40 | 40.06 | ↓$0.34 (-0.84%) | 39.89 | 40.86 | 859.56K |
| 2024-04-25 | 38.97 | 39.74 | ↑$0.77 (1.98%) | 38.81 | 39.87 | 688.73K |
| 2024-04-24 | 39.42 | 39.16 | ↓$0.26 (-0.66%) | 38.86 | 39.87 | 840.83K |
| 2024-04-23 | 38.41 | 38.65 | ↑$0.24 (0.62%) | 38.41 | 39.41 | 0.93M |
| 2024-04-22 | 37.74 | 37.75 | ↑$0.01 (0.03%) | 37.25 | 37.91 | 0.97M |
| 2024-04-19 | 37.03 | 36.89 | ↓$0.14 (-0.38%) | 36.61 | 37.14 | 1.34M |
| 2024-04-18 | 38.15 | 37.36 | ↓$0.79 (-2.07%) | 37.20 | 38.15 | 666.96K |
| 2024-04-17 | 38.47 | 37.74 | ↓$0.73 (-1.90%) | 37.57 | 38.63 | 712.50K |
| 2024-04-16 | 37.87 | 38.24 | ↑$0.37 (0.98%) | 37.54 | 38.55 | 1.01M |
| 2024-04-15 | 38.45 | 38.59 | ↑$0.14 (0.36%) | 38.06 | 39.02 | 1.02M |
| 2024-04-12 | 38.32 | 37.48 | ↓$0.84 (-2.19%) | 37.42 | 38.48 | 1.22M |
| 2024-04-11 | 40.00 | 39.39 | ↓$0.61 (-1.53%) | 39.17 | 40.07 | 1.31M |
| 2024-04-10 | 40.22 | 39.82 | ↓$0.40 (-0.99%) | 39.54 | 40.59 | 1.52M |
| 2024-04-09 | 40.89 | 39.99 | ↓$0.90 (-2.20%) | 39.57 | 41.09 | 1.40M |
| 2024-04-08 | 40.81 | 40.57 | ↓$0.24 (-0.59%) | 40.26 | 41.22 | 3.07M |
| 2024-04-05 | 40.30 | 40.60 | ↑$0.30 (0.74%) | 39.99 | 40.67 | 1.19M |
| 2024-04-04 | 41.19 | 40.26 | ↓$0.93 (-2.26%) | 39.99 | 41.19 | 1.94M |
| 2024-04-03 | 39.32 | 41.05 | ↑$1.73 (4.40%) | 39.05 | 41.07 | 1.73M |
| 2024-04-02 | 39.81 | 40.32 | ↑$0.51 (1.28%) | 39.55 | 40.34 | 1.79M |
| 2024-04-01 | 39.00 | 39.10 | ↑$0.10 (0.26%) | 39.00 | 39.93 | 1.53M |
| 2024-03-28 | 38.60 | 38.70 | ↑$0.10 (0.26%) | 38.30 | 39.20 | 2.67M |
| 2024-03-27 | 38.46 | 38.65 | ↑$0.19 (0.49%) | 38.20 | 38.79 | 1.10M |
| 2024-03-26 | 37.62 | 38.65 | ↑$1.03 (2.74%) | 37.31 | 38.77 | 1.80M |
| 2024-03-25 | 38.00 | 37.56 | ↓$0.44 (-1.16%) | 37.42 | 38.14 | 1.15M |
| 2024-03-22 | 37.00 | 37.80 | ↑$0.80 (2.16%) | 36.95 | 38.14 | 1.62M |
Create an account or log in to view more rows.
$HTHT last chance to load imo
$HTHT just hold no panic
$HTHT Rug pull soon?
$HTHT to the moon!!! lfG
$HTHT Be patient !!
$HTHT money comes and goes but your story stays with you the rest of your life. Apes for life ??
$HTHT might see a whole 1% green
$HTHT used to this fuckery!! Not leaving no chance !
$HTHT omg this is bullshit
$HTHT market starting to dump