Huazhu Group Ltd (HTHT) Historical Stock Data
47.90 ↑0.70 (1.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HTHT is up 0.80% a day on average. There have been 18 days where Huazhu Group Ltd closed green and 12 days where HTHT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 47.20 | 47.90 | ↑$0.70 (1.48%) | 46.36 | 47.97 | 1.05M |
| 2025-12-04 | 47.50 | 47.20 | ↓$0.30 (-0.63%) | 46.96 | 47.69 | 882.04K |
| 2025-12-03 | 47.02 | 47.28 | ↑$0.26 (0.55%) | 46.84 | 47.76 | 1.18M |
| 2025-12-02 | 46.42 | 47.21 | ↑$0.79 (1.70%) | 46.15 | 47.24 | 1.20M |
| 2025-12-01 | 46.10 | 46.69 | ↑$0.59 (1.27%) | 45.44 | 47.01 | 1.24M |
| 2025-11-28 | 46.56 | 46.10 | ↓$0.46 (-0.99%) | 45.97 | 46.70 | 562.35K |
| 2025-11-26 | 46.25 | 46.56 | ↑$0.31 (0.67%) | 45.85 | 46.77 | 1.53M |
| 2025-11-25 | 45.50 | 46.21 | ↑$0.71 (1.56%) | 45.39 | 46.67 | 1.95M |
| 2025-11-24 | 44.48 | 45.39 | ↑$0.91 (2.05%) | 44.41 | 45.55 | 2.09M |
| 2025-11-21 | 44.00 | 43.92 | ↓$0.08 (-0.18%) | 42.56 | 44.20 | 2.61M |
| 2025-11-20 | 44.12 | 44.20 | ↑$0.08 (0.18%) | 44.05 | 44.78 | 1.60M |
| 2025-11-19 | 44.71 | 44.08 | ↓$0.63 (-1.41%) | 43.44 | 44.76 | 1.28M |
| 2025-11-18 | 43.90 | 45.22 | ↑$1.32 (3.01%) | 42.82 | 45.35 | 1.77M |
| 2025-11-17 | 41.84 | 44.94 | ↑$3.10 (7.41%) | 41.73 | 45.59 | 3.26M |
| 2025-11-14 | 44.67 | 43.80 | ↓$0.87 (-1.95%) | 43.77 | 44.86 | 2.66M |
| 2025-11-13 | 45.44 | 44.99 | ↓$0.45 (-0.99%) | 44.72 | 45.70 | 3.84M |
| 2025-11-12 | 45.55 | 45.45 | ↓$0.10 (-0.22%) | 45.21 | 45.90 | 2.87M |
| 2025-11-11 | 44.00 | 45.20 | ↑$1.20 (2.73%) | 43.30 | 45.22 | 2.32M |
| 2025-11-10 | 42.46 | 44.61 | ↑$2.15 (5.06%) | 42.37 | 44.92 | 5M |
| 2025-11-07 | 40.25 | 41.07 | ↑$0.82 (2.04%) | 39.90 | 41.09 | 1.19M |
| 2025-11-06 | 41.30 | 40.25 | ↓$1.05 (-2.54%) | 40.02 | 41.30 | 1.19M |
| 2025-11-05 | 40.32 | 40.73 | ↑$0.41 (1.02%) | 39.82 | 40.76 | 2.11M |
| 2025-11-04 | 39.99 | 40.18 | ↑$0.19 (0.48%) | 39.09 | 40.80 | 2.38M |
| 2025-11-03 | 38.75 | 39.60 | ↑$0.85 (2.19%) | 38.47 | 39.87 | 2.15M |
| 2025-10-31 | 38.66 | 38.60 | ↓$0.06 (-0.16%) | 38.06 | 38.79 | 636.84K |
| 2025-10-30 | 37.77 | 38.75 | ↑$0.98 (2.59%) | 37.60 | 39.10 | 1.79M |
| 2025-10-29 | 38.07 | 38.29 | ↑$0.22 (0.58%) | 37.96 | 38.84 | 1.03M |
| 2025-10-28 | 38.82 | 38.25 | ↓$0.57 (-1.47%) | 38.12 | 38.82 | 1.15M |
| 2025-10-27 | 39.35 | 38.74 | ↓$0.61 (-1.55%) | 38.68 | 39.42 | 1.26M |
| 2025-10-24 | 38.75 | 38.61 | ↓$0.14 (-0.36%) | 38.31 | 38.96 | 719.48K |
Create an account or log in to view more rows.
$HTHT I bought the dip
$HTHT Awaiting buy signal..
$HTHT let’s go baby!
$HTHT looks good
$HTHT this is my only green stonk!
I really like this stonk.
$HTHT bag holders for life club
$HTHT longer we hold
more pressure on the shorts
$HTHT HAVE A FANTASTIC WEEKEND FAM…
$HTHT I actually want the market pullback 5% is pretty crazy how this market keep going and going
$HTHT another bear trap