Huazhu Group Ltd (HTHT) Historical Stock Data
33.47 ↑0.30 (0.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HTHT is up 0.06% a day on average. There have been 21 days where Huazhu Group Ltd closed green and 9 days where HTHT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 33.00 | 33.47 | ↑$0.47 (1.42%) | 32.72 | 33.54 | 1.22M |
| 2024-12-19 | 32.85 | 33.17 | ↑$0.32 (0.97%) | 32.76 | 33.47 | 2.20M |
| 2024-12-18 | 33.61 | 32.85 | ↓$0.76 (-2.26%) | 32.71 | 33.76 | 1.56M |
| 2024-12-17 | 33.03 | 33.86 | ↑$0.83 (2.51%) | 32.71 | 33.96 | 2.17M |
| 2024-12-16 | 32.44 | 32.70 | ↑$0.26 (0.80%) | 32.32 | 32.94 | 3.44M |
| 2024-12-13 | 33.03 | 33.03 | ↑$0.00 (0.00%) | 32.74 | 33.24 | 1.53M |
| 2024-12-12 | 34.08 | 33.46 | ↓$0.62 (-1.82%) | 33.44 | 34.54 | 1.29M |
| 2024-12-11 | 33.56 | 34.01 | ↑$0.45 (1.34%) | 33.16 | 34.10 | 2.63M |
| 2024-12-10 | 35.19 | 33.86 | ↓$1.33 (-3.78%) | 33.66 | 35.72 | 2.54M |
| 2024-12-09 | 35.06 | 36.60 | ↑$1.54 (4.39%) | 34.98 | 37.22 | 4.54M |
| 2024-12-06 | 32.62 | 32.87 | ↑$0.25 (0.77%) | 32.62 | 33.09 | 2.69M |
| 2024-12-05 | 33.00 | 33.01 | ↑$0.01 (0.03%) | 32.62 | 33.17 | 1.75M |
| 2024-12-04 | 32.96 | 32.99 | ↑$0.03 (0.09%) | 32.25 | 33.12 | 2.66M |
| 2024-12-03 | 32.98 | 32.99 | ↑$0.01 (0.03%) | 32.81 | 33.49 | 2.89M |
| 2024-12-02 | 32.24 | 32.98 | ↑$0.74 (2.30%) | 32.16 | 33.02 | 3.30M |
| 2024-11-29 | 32.00 | 32.17 | ↑$0.17 (0.53%) | 31.63 | 32.58 | 1.89M |
| 2024-11-27 | 33.13 | 32.03 | ↓$1.10 (-3.32%) | 31.72 | 33.25 | 5.22M |
| 2024-11-26 | 34.23 | 33.10 | ↓$1.13 (-3.30%) | 32.95 | 34.28 | 3.90M |
| 2024-11-25 | 35.02 | 35.17 | ↑$0.15 (0.43%) | 34.68 | 35.28 | 3.32M |
| 2024-11-22 | 35.16 | 35.80 | ↑$0.64 (1.82%) | 34.87 | 36.07 | 2.27M |
| 2024-11-21 | 35.66 | 35.92 | ↑$0.26 (0.73%) | 35.26 | 35.92 | 794.91K |
| 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 |
Create an account or log in to view more rows.
$HTHT It’s that TIME!! To Double down!
$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