Huazhu Group Ltd (HTHT) Historical Stock Data
36.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HTHT is down -0.34% a day on average. There have been 14 days where Huazhu Group Ltd closed green and 16 days where HTHT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 36.09 | 36.00 | ↓$0.09 (-0.25%) | 35.87 | 36.74 | 1.49M |
| 2024-11-19 | 36.41 | 36.18 | ↓$0.23 (-0.63%) | 35.83 | 36.43 | 1.36M |
| 2024-11-18 | 36.11 | 36.13 | ↑$0.02 (0.06%) | 35.90 | 36.38 | 1.30M |
| 2024-11-15 | 35.69 | 35.81 | ↑$0.12 (0.34%) | 35.48 | 36.03 | 1.19M |
| 2024-11-14 | 35.67 | 35.36 | ↓$0.31 (-0.87%) | 35.20 | 35.83 | 1.38M |
| 2024-11-13 | 35.93 | 36.00 | ↑$0.07 (0.19%) | 35.28 | 36.04 | 1.41M |
| 2024-11-12 | 35.81 | 35.93 | ↑$0.13 (0.35%) | 35.61 | 36.21 | 1.89M |
| 2024-11-11 | 36.48 | 36.75 | ↑$0.27 (0.74%) | 36.11 | 36.85 | 1.36M |
| 2024-11-08 | 37.69 | 37.00 | ↓$0.69 (-1.83%) | 36.78 | 38.20 | 1.67M |
| 2024-11-07 | 38.20 | 37.81 | ↓$0.39 (-1.02%) | 37.54 | 38.88 | 1.88M |
| 2024-11-06 | 36.00 | 36.64 | ↑$0.64 (1.78%) | 35.58 | 36.82 | 2.13M |
| 2024-11-05 | 37.67 | 37.24 | ↓$0.43 (-1.14%) | 36.67 | 37.85 | 0.98M |
| 2024-11-04 | 37.72 | 36.79 | ↓$0.93 (-2.47%) | 36.76 | 38.33 | 3.47M |
| 2024-11-01 | 36.83 | 37.62 | ↑$0.79 (2.14%) | 36.83 | 37.64 | 1.97M |
| 2024-10-31 | 37.38 | 36.69 | ↓$0.69 (-1.85%) | 36.28 | 37.38 | 1.34M |
| 2024-10-30 | 37.76 | 37.51 | ↓$0.25 (-0.66%) | 37.09 | 37.89 | 659.05K |
| 2024-10-29 | 39.09 | 38.76 | ↓$0.33 (-0.84%) | 38.53 | 39.35 | 1.04M |
| 2024-10-28 | 38.57 | 39.10 | ↑$0.53 (1.37%) | 38.57 | 39.56 | 1.13M |
| 2024-10-25 | 38.09 | 38.31 | ↑$0.22 (0.58%) | 37.93 | 38.56 | 805.17K |
| 2024-10-24 | 38.50 | 37.97 | ↓$0.53 (-1.38%) | 37.72 | 38.60 | 1.29M |
| 2024-10-23 | 38.00 | 38.40 | ↑$0.40 (1.05%) | 37.54 | 38.40 | 3.64M |
| 2024-10-22 | 37.21 | 37.70 | ↑$0.49 (1.32%) | 36.91 | 38.00 | 2.06M |
| 2024-10-21 | 37.27 | 37.09 | ↓$0.18 (-0.48%) | 36.73 | 37.31 | 847.70K |
| 2024-10-18 | 39.84 | 38.18 | ↓$1.66 (-4.17%) | 37.67 | 39.84 | 1.82M |
| 2024-10-17 | 37.69 | 36.83 | ↓$0.86 (-2.28%) | 36.49 | 37.79 | 2.29M |
| 2024-10-16 | 37.97 | 38.35 | ↑$0.38 (1.00%) | 37.49 | 38.77 | 1.74M |
| 2024-10-15 | 37.98 | 37.80 | ↓$0.18 (-0.47%) | 37.65 | 38.59 | 3.88M |
| 2024-10-14 | 39.88 | 39.22 | ↓$0.66 (-1.65%) | 39.06 | 40.31 | 2.19M |
| 2024-10-11 | 40.00 | 40.33 | ↑$0.33 (0.82%) | 39.70 | 40.92 | 1.13M |
| 2024-10-10 | 41.00 | 41.01 | ↑$0.01 (0.02%) | 40.62 | 41.57 | 4.05M |
Create an account or log in to view more rows.
$HTHT Felling good about next week!!
$HTHT CHUG CHUG CHUG
$HTHT to the moon!!! lfG
$HTHT bag holders for life club
$HTHT LFGGGGGG
$HTHT red day ahead
$HTHT come to papa
$HTHT last chance to load imo
$HTHT just hold no panic
$HTHT Rug pull soon?