Indicators

H World Group Ltd (NQ: HTHT )

36.93 -0.83 (-2.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	36.69			38.22	1,673,700	+2.43(+6.78%)
Jan 28, 2022	34.95	35.84	34.16	35.79	1,128,782	+1.06(+3.06%)
Jan 27, 2022	36.03	36.05	34.64	34.73	1,267,325	-1.53(-4.21%)
Jan 26, 2022	38.11	38.48	36.10	36.26	1,519,808	-0.99(-2.65%)
Jan 25, 2022	36.75	37.68	36.16	37.24	1,885,745	-0.16(-0.44%)
Jan 24, 2022	36.03	37.71	35.29	37.41	2,912,292	+1.67(+4.68%)
Jan 21, 2022	35.17	36.81	34.24	35.74	3,426,462	+0.79(+2.27%)
Jan 20, 2022	36.36	36.61	34.83	34.94	2,901,338	+1.29(+3.82%)
Jan 19, 2022	33.41	34.39	32.88	33.66	1,097,269	+0.53(+1.61%)
Jan 18, 2022	32.74	33.47	32.23	33.12	1,980,013	-0.01(-0.03%)
Jan 14, 2022				33.13	0	+0.09(+0.26%)
Jan 13, 2022	35.33	35.78	32.98	33.05	2,067,756	-2.82(-7.87%)
Jan 12, 2022	35.38	36.05	34.51	35.87	2,795,004	+1.27(+3.66%)
Jan 11, 2022	33.42	34.84	32.96	34.60	2,916,284	+1.13(+3.38%)
Jan 10, 2022	35.56	35.71	33.19	33.47	1,703,324	-2.09(-5.87%)
Jan 07, 2022	35.30	36.28	34.94	35.56	1,078,005	+0.34(+0.96%)
Jan 06, 2022	34.66	36.25	34.38	35.22	905,633	+0.70(+2.02%)
Jan 05, 2022	35.60	35.76	34.40	34.53	661,417	-1.34(-3.75%)
Jan 04, 2022	36.13	36.34	35.21	35.87	1,337,762	-0.31(-0.86%)

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.