Huazhu Group Ltd (HTHT) Historical Stock Data
39.16 ↑0.51 (1.32%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HTHT is down -0.12% a day on average. There have been 15 days where Huazhu Group Ltd closed green and 15 days where HTHT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 39.00 | 37.22 | ↓$1.78 (-4.56%) | 37.05 | 39.16 | 2.10M |
| 2024-03-20 | 40.00 | 39.20 | ↓$0.80 (-2.00%) | 38.32 | 40.21 | 2.99M |
| 2024-03-19 | 39.20 | 39.74 | ↑$0.54 (1.38%) | 38.98 | 39.80 | 1.70M |
| 2024-03-18 | 39.47 | 39.00 | ↓$0.47 (-1.19%) | 38.70 | 39.47 | 1.13M |
| 2024-03-15 | 38.52 | 39.09 | ↑$0.57 (1.48%) | 38.50 | 39.32 | 3.49M |
| 2024-03-14 | 39.00 | 38.68 | ↓$0.32 (-0.82%) | 38.14 | 39.00 | 1.59M |
| 2024-03-13 | 37.89 | 39.31 | ↑$1.42 (3.75%) | 37.89 | 39.70 | 2.79M |
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