Indicators

H World Group Ltd (NQ: HTHT )

36.43 +0.38 (+1.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	46.69	47.69	45.60	46.91	1,845,960	+1.65(+3.65%)
Jan 28, 2021	45.63	46.94	45.21	45.25	826,932	-1.02(-2.19%)
Jan 27, 2021	44.50	47.36	43.71	46.27	1,376,840	+1.47(+3.28%)
Jan 26, 2021	44.76	45.78	44.13	44.80	891,132	-0.15(-0.34%)
Jan 25, 2021	46.97	47.66	44.48	44.95	1,727,806	-1.47(-3.17%)
Jan 22, 2021	46.54	46.93	44.24	46.42	1,576,402	-0.15(-0.31%)
Jan 21, 2021	46.46	46.99	45.29	46.57	2,701,141	+0.15(+0.31%)
Jan 20, 2021	46.77	46.98	45.74	46.42	1,552,379	-0.11(-0.23%)
Jan 19, 2021	44.92	47.16	44.86	46.53	2,890,159	+2.50(+5.67%)
Jan 15, 2021	44.33	44.33	43.09	44.03	958,393	-0.25(-0.57%)
Jan 14, 2021	44.46	44.60	43.23	44.29	1,100,005	-0.25(-0.56%)
Jan 13, 2021	43.75	44.93	43.53	44.54	1,129,955	+0.91(+2.08%)
Jan 12, 2021	45.62	46.06	43.41	43.63	1,520,668	-1.99(-4.37%)
Jan 11, 2021	46.05	46.36	45.53	45.62	653,969	-0.76(-1.65%)
Jan 08, 2021	45.50	46.53	45.38	46.38	922,204	+0.89(+1.96%)
Jan 07, 2021	45.56	45.63	45.00	45.49	1,122,347	+0.80(+1.80%)
Jan 06, 2021	45.47	46.35	44.09	44.69	1,333,107	-0.56(-1.24%)
Jan 05, 2021	43.89	45.47	43.75	45.25	1,548,542	+1.30(+2.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.