HTHT - Huazhu Group Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201831.0731.4830.1230.9930.991,225,000
Sep 19, 201827.6031.1327.5531.0731.072,804,200
Sep 18, 201827.5727.7027.0227.0727.071,566,200
Sep 17, 201827.7827.9727.1527.5727.571,452,300
Sep 14, 201829.4729.7827.8427.9727.971,384,700
Sep 13, 201829.5030.0229.0529.0829.082,168,900
Sep 12, 201828.0229.0827.1228.9328.933,021,500
Sep 11, 201828.2528.4127.7128.1428.142,272,000
Sep 10, 201830.0530.5528.1828.4128.414,566,700
Sep 07, 201830.5831.4030.5131.3631.361,158,600
Sep 06, 201832.1632.7130.9531.0331.032,208,000
Sep 05, 201833.1833.3031.1431.2931.292,573,100
Sep 04, 201834.3534.4233.5033.7533.751,598,600
Aug 31, 201833.3034.6033.2534.4234.421,254,600
Aug 30, 201834.8534.9933.6433.7433.741,028,200
Aug 29, 201833.7535.1233.7134.8334.831,654,900
Aug 28, 201834.0334.9833.7533.9833.982,008,800
Aug 27, 201835.0236.3235.0235.5335.532,855,100
Aug 24, 201833.0534.6033.0534.5934.591,729,800
Aug 23, 201833.0033.5831.5033.0033.003,892,900
Aug 22, 201832.9033.2732.2033.0833.082,226,700
Aug 21, 201833.5333.9332.7832.8532.851,549,700
Aug 20, 201832.9934.0032.4933.1833.182,720,300
Aug 17, 201832.5632.8932.0832.8332.831,818,000
Aug 16, 201831.5232.9231.5232.6032.601,927,400
Aug 15, 201831.1431.4830.4031.2831.281,756,100
Aug 14, 201832.9732.9731.3432.2732.272,101,400
Aug 13, 201833.8933.9932.2832.9432.941,261,500
Aug 10, 201834.4534.6933.7233.8833.881,464,600
Aug 09, 201834.1234.9833.9934.8634.861,417,600
Aug 08, 201834.4034.9533.2634.0334.031,670,000
Aug 07, 201833.3235.0733.3234.0234.021,851,100
Aug 06, 201832.8533.7032.4133.0833.081,147,700
Aug 03, 201834.2534.7233.0433.1033.103,051,200
Aug 02, 201837.1037.2933.3534.7634.764,623,500
Aug 01, 201839.9040.2438.2038.7838.781,761,000
Jul 31, 201839.9540.2439.5740.0140.01970,400
Jul 30, 201839.9940.2539.4439.9539.951,696,400
Jul 27, 201841.6342.4739.9640.2040.20706,400
Jul 26, 201840.8341.7840.5541.3241.32869,900
Jul 25, 201840.1041.2639.7141.1941.19741,100
Jul 24, 201841.0041.1139.5540.0040.001,442,400
Jul 23, 201841.0742.0040.5040.6240.62874,000
Jul 20, 201840.3541.6640.0641.0241.022,307,300
Jul 19, 201840.1740.8639.9040.2540.251,502,700
Jul 18, 201840.4140.9839.9240.4840.481,079,200
Jul 17, 201840.0042.0039.8140.5140.511,114,900
Jul 16, 201841.4441.4439.5040.0240.021,483,800
Jul 13, 201842.0042.2841.2641.5841.58667,600
Jul 12, 201841.1242.2340.8842.0742.07760,100
Jul 11, 201840.9841.2740.0440.8240.82954,500
Jul 10, 201842.7643.3440.9841.3241.321,293,000
Jul 09, 201842.9644.3341.7142.7942.791,868,900
Jul 06, 201840.2742.4140.0042.1242.122,394,600
Jul 05, 201840.8441.1639.6040.2340.231,312,800
Jul 03, 201841.4241.7540.7240.8140.81834,700
Jul 02, 201840.6541.5039.9141.3441.341,821,700
Jun 29, 201842.5042.9941.6241.9941.991,831,000
Jun 28, 201842.0043.0640.0542.1542.153,060,100
Jun 27, 201844.4644.9042.0242.1942.192,296,700
Jun 26, 201844.3544.4943.2344.1244.121,564,700
Jun 25, 201845.0045.0142.8544.0944.092,511,700
Jun 22, 201847.2547.4345.1345.8745.873,365,000
Jun 21, 201848.1248.1846.5247.1647.162,041,900
Jun 20, 201847.8648.6847.7548.1248.121,349,100
Jun 19, 201848.2948.3346.6147.8247.822,076,700
Jun 18, 201848.5449.6047.6949.4849.481,468,100
Jun 15, 201848.5249.2047.1249.0249.022,360,100
Jun 14, 201848.3149.0147.4248.6748.671,750,900
Jun 13, 201848.7348.8247.2447.9547.951,044,800
Jun 12, 201847.6048.9747.0648.6748.671,588,400
Jun 11, 201847.9348.2747.3747.7247.721,321,700
Jun 08, 201847.0248.1646.0547.9047.901,607,400
Jun 07, 201849.3049.4547.1447.8447.841,873,000
Jun 06, 201848.4149.4348.0149.3049.301,662,000
Jun 05, 201846.4748.0046.0547.9347.932,339,100
Jun 04, 201845.5046.9845.4846.2846.282,636,700
Jun 01, 201844.5045.6943.8345.3645.362,028,100
May 31, 201844.0945.1042.6444.0144.0115,622,300
May 30, 201842.0044.4642.0044.0244.023,261,500
May 29, 201842.7542.7541.1742.0942.093,381,700
May 25, 201843.5043.5242.4442.8142.811,532,900
May 25, 20184/1 Stock Split
May 24, 201843.5843.5842.5443.2243.222,006,000
May 23, 201843.8844.2242.8443.5343.532,289,600
May 22, 201843.7844.2943.3344.1444.141,585,200
May 21, 201843.6343.9942.7543.7643.762,479,600
May 18, 201843.6143.6342.1943.4843.482,831,600
May 17, 201843.1443.2841.3842.5342.532,988,000
May 16, 201841.7543.4441.0242.9042.904,006,800
May 15, 201839.1742.8439.0942.3842.388,812,400
May 14, 201838.3339.5038.0338.6238.622,615,200
May 11, 201837.2938.1137.2937.7537.751,396,000
May 10, 201837.0637.6536.7537.4637.46836,800
May 09, 201836.5037.6736.5037.0237.021,429,600
May 08, 201836.1336.4735.6036.3936.39819,200
May 07, 201835.5136.6735.4736.0936.091,674,000
May 04, 201833.9635.5933.8235.3535.351,324,400
May 03, 201834.3534.3533.2634.0634.061,015,600
May 02, 201835.0035.2934.4634.5334.531,040,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...