HTHT - Huazhu Group Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201936.0037.4935.4736.8736.873,219,130
Dec 12, 201933.8434.8933.7034.8234.82833,100
Dec 11, 201934.5034.5033.7633.9833.98385,600
Dec 10, 201934.0035.0234.0034.4034.401,457,900
Dec 09, 201934.2934.4633.8733.8933.89838,200
Dec 06, 201935.2235.3634.4434.4434.441,449,800
Dec 05, 201932.9034.5732.8534.5034.502,336,100
Dec 04, 201933.4133.4132.8132.9232.921,154,100
Dec 03, 201933.2933.7032.9633.0333.03877,400
Dec 02, 201934.3634.5333.6333.8333.831,665,400
Nov 29, 201934.6735.0734.0334.2134.21575,000
Nov 27, 201935.3035.3734.8435.0235.021,902,300
Nov 26, 201934.7535.3534.6735.0035.001,717,300
Nov 25, 201935.4035.6534.7834.8434.841,905,400
Nov 22, 201934.7335.0634.3135.0635.061,113,100
Nov 21, 201935.1335.4634.4234.6234.62648,000
Nov 20, 201936.3936.3934.8434.9534.95873,500
Nov 19, 201936.3836.7736.2036.4036.40617,300
Nov 18, 201937.1937.4336.1636.2536.251,249,600
Nov 15, 201937.0837.3136.9237.2737.271,651,200
Nov 14, 201936.6437.3136.1836.8036.80924,900
Nov 13, 201935.0937.3135.0536.6736.671,488,500
Nov 12, 201937.2937.4536.5437.0037.001,220,600
Nov 11, 201936.6437.7436.3737.4337.431,694,400
Nov 08, 201936.9637.3936.7437.0837.08585,800
Nov 07, 201937.4137.9437.0737.2737.271,269,000
Nov 06, 201936.7337.3236.5237.0037.001,446,000
Nov 05, 201938.5038.5336.4936.5036.501,495,500
Nov 04, 201938.7039.3238.2538.5038.50980,700
Nov 01, 201938.1338.5037.8438.0038.00601,700
Oct 31, 201937.3438.0437.0837.8637.86688,200
Oct 30, 201936.9637.9536.7637.5437.541,888,000
Oct 29, 201937.1837.5536.4937.0437.041,011,800
Oct 28, 201937.2437.4736.9537.4237.42563,800
Oct 25, 201937.0137.5536.7037.0937.09578,300
Oct 24, 201935.7237.4635.7237.1737.171,137,600
Oct 23, 201935.4235.6134.8135.5135.511,034,100
Oct 22, 201936.3836.5835.7735.9035.90550,000
Oct 21, 201935.8936.4035.6836.3436.34518,400
Oct 18, 201935.9236.0335.2935.5135.511,129,600
Oct 17, 201934.2436.0033.8635.9435.941,401,600
Oct 16, 201933.8134.3933.2134.2434.241,096,100
Oct 15, 201934.1934.6733.5134.0734.071,058,800
Oct 14, 201934.6935.9134.1934.2534.251,135,300
Oct 11, 201934.7835.5934.2135.3435.341,481,000
Oct 10, 201932.8734.3032.8733.8433.84549,900
Oct 09, 201932.6632.8632.0432.7632.76601,100
Oct 08, 201932.5232.8831.9932.0732.07411,900
Oct 07, 201933.1133.4132.7932.9732.97212,600
Oct 04, 201933.4534.0933.1433.3133.31499,800
Oct 03, 201932.8333.6432.1333.4533.45690,200
Oct 02, 201932.4232.9231.9132.7532.75480,000
Oct 01, 201933.0133.1431.5132.5832.581,465,300
Sep 30, 201933.1333.4532.3833.0233.022,145,400
Sep 27, 201933.5934.2932.3432.7032.701,636,400
Sep 26, 201934.3334.6633.3933.6033.60787,000
Sep 25, 201933.4134.6133.0934.5334.53714,500
Sep 24, 201934.5734.5733.3833.5133.51912,400
Sep 23, 201934.4734.5933.7234.2734.27795,000
Sep 20, 201935.4635.7334.5934.6634.66716,800
Sep 19, 201935.9736.1335.3535.4835.48541,600
Sep 18, 201936.0436.3535.1835.7135.71617,100
Sep 17, 201936.0036.1135.5835.9635.96652,500
Sep 16, 201936.3836.4935.5636.1436.141,926,900
Sep 13, 201936.9837.6235.9036.7436.741,141,200
Sep 12, 201939.0539.1637.3437.5837.582,253,300
Sep 11, 201937.3638.5536.7138.5238.52969,200
Sep 10, 201936.6137.5636.3537.3737.371,405,100
Sep 09, 201935.2436.6535.2436.6236.621,173,100
Sep 06, 201934.8635.5634.3535.0935.09876,800
Sep 05, 201933.9034.8733.5234.7734.77933,300
Sep 04, 201932.5333.2032.3033.1933.19599,300
Sep 03, 201932.7332.9831.8332.0332.03798,600
Aug 30, 201933.6034.1032.8933.0333.03398,800
Aug 29, 201933.6834.2933.4933.5233.52822,000
Aug 28, 201932.3033.1531.9933.0733.07651,000
Aug 27, 201932.0932.5931.6832.5132.51797,300
Aug 26, 201932.4632.4631.5431.7931.79487,100
Aug 23, 201932.0832.2731.2731.6431.641,114,400
Aug 22, 201931.5033.6031.1532.4032.404,814,800
Aug 21, 201933.4733.5631.5231.6831.683,905,700
Aug 20, 201933.8733.9132.6433.0033.001,501,500
Aug 19, 201934.4135.2033.8233.8433.842,436,200
Aug 16, 201932.1233.7131.9133.6133.61982,600
Aug 15, 201930.8031.6630.5431.5631.56752,800
Aug 14, 201931.1131.4030.3130.5230.52664,600
Aug 13, 201931.0432.2630.8531.9731.97787,300
Aug 12, 201931.2131.6830.9931.0231.02732,700
Aug 09, 201931.3931.6130.7631.5331.53576,700
Aug 08, 201930.4331.4630.3831.3831.381,187,800
Aug 07, 201930.0030.3829.7430.1530.15744,900
Aug 06, 201930.6431.3630.3630.5730.571,178,300
Aug 05, 201930.0030.1229.3629.9629.962,254,500
Aug 02, 201931.1531.2930.5330.9330.931,224,400
Aug 01, 201932.6733.5731.3931.5031.50863,600
Jul 31, 201932.3933.1632.0332.7632.76742,800
Jul 30, 201933.7733.9532.8533.6833.68864,600
Jul 29, 201933.8334.0333.2734.0134.01453,600
Jul 26, 201934.3134.6233.8133.8233.82650,000
Jul 25, 201934.2134.2533.3234.0634.06718,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...