Huazhu Group Ltd (HTHT) Historical Stock Data
35.57 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HTHT is down -0.38% 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 |
|---|---|---|---|---|---|---|
| 2025-05-07 | 35.90 | 35.57 | ↓$0.33 (-0.92%) | 35.29 | 36.19 | 1M |
| 2025-05-06 | 36.36 | 36.37 | ↑$0.01 (0.03%) | 36.06 | 36.63 | 1.54M |
| 2025-05-05 | 35.39 | 36.17 | ↑$0.78 (2.20%) | 35.39 | 36.74 | 1.52M |
| 2025-05-02 | 35.32 | 35.65 | ↑$0.33 (0.93%) | 35.14 | 35.70 | 1M |
| 2025-05-01 | 34.25 | 34.43 | ↑$0.18 (0.53%) | 33.95 | 34.62 | 1.23M |
| 2025-04-30 | 34.67 | 34.24 | ↓$0.43 (-1.24%) | 34.11 | 35.14 | 1.66M |
| 2025-04-29 | 34.59 | 34.22 | ↓$0.37 (-1.07%) | 34.05 | 34.83 | 1.10M |
| 2025-04-28 | 33.45 | 34.14 | ↑$0.69 (2.06%) | 33.45 | 34.17 | 1.41M |
| 2025-04-25 | 34.46 | 33.75 | ↓$0.71 (-2.06%) | 32.81 | 34.54 | 2.31M |
| 2025-04-24 | 34.65 | 34.53 | ↓$0.12 (-0.35%) | 34.29 | 35.06 | 1.56M |
| 2025-04-23 | 35.35 | 35.42 | ↑$0.07 (0.20%) | 34.95 | 36.37 | 2.28M |
| 2025-04-22 | 34.43 | 34.95 | ↑$0.52 (1.51%) | 34.20 | 35.02 | 1.68M |
| 2025-04-21 | 34.43 | 34.45 | ↑$0.02 (0.06%) | 33.93 | 34.67 | 1.72M |
| 2025-04-17 | 35.88 | 34.48 | ↓$1.40 (-3.90%) | 34.31 | 35.94 | 2.46M |
| 2025-04-16 | 35.93 | 35.00 | ↓$0.93 (-2.59%) | 34.75 | 35.93 | 4.23M |
| 2025-04-15 | 34.22 | 34.91 | ↑$0.69 (2.02%) | 33.79 | 34.93 | 3.09M |
| 2025-04-14 | 33.17 | 33.60 | ↑$0.43 (1.30%) | 32.43 | 34.06 | 3.83M |
| 2025-04-11 | 32.74 | 32.40 | ↓$0.34 (-1.04%) | 31.72 | 32.90 | 4.89M |
| 2025-04-10 | 32.01 | 31.82 | ↓$0.19 (-0.59%) | 30.84 | 32.62 | 2.95M |
| 2025-04-09 | 30.62 | 32.53 | ↑$1.91 (6.24%) | 30.20 | 32.78 | 4.81M |
| 2025-04-08 | 33.94 | 30.82 | ↓$3.12 (-9.18%) | 30.61 | 34.58 | 2.73M |
| 2025-04-07 | 32.01 | 32.36 | ↑$0.35 (1.09%) | 31.53 | 33.97 | 4.14M |
| 2025-04-04 | 35.03 | 33.43 | ↓$1.60 (-4.57%) | 32.67 | 35.11 | 4.76M |
| 2025-04-03 | 36.90 | 37.14 | ↑$0.24 (0.65%) | 36.46 | 37.18 | 844.55K |
| 2025-04-02 | 36.73 | 37.29 | ↑$0.56 (1.52%) | 36.45 | 37.44 | 1.57M |
| 2025-04-01 | 38.10 | 37.10 | ↓$1.00 (-2.62%) | 36.96 | 38.10 | 1.47M |
| 2025-03-31 | 36.24 | 37.01 | ↑$0.77 (2.12%) | 35.93 | 37.12 | 1.44M |
| 2025-03-28 | 37.60 | 36.77 | ↓$0.83 (-2.21%) | 36.59 | 37.88 | 2.04M |
| 2025-03-27 | 38.50 | 38.08 | ↓$0.42 (-1.09%) | 38.08 | 39.34 | 2.95M |
| 2025-03-26 | 38.12 | 37.91 | ↓$0.21 (-0.55%) | 37.89 | 38.57 | 2.29M |
Create an account or log in to view more rows.
$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
$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