Indicators

H World Group Ltd (NQ: HTHT )

36.93 UNCHANGED

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, 2023	46.23	47.27	46.01	46.21	1,730,656	-1.24(-2.61%)
Jan 30, 2023	46.70	48.55	46.29	47.44	2,445,882	-1.44(-2.95%)
Jan 27, 2023	49.25	49.51	48.70	48.88	644,540	-0.72(-1.45%)
Jan 26, 2023	49.21	49.62	48.54	49.60	1,667,081	+1.16(+2.39%)
Jan 25, 2023	48.02	48.62	47.68	48.44	633,930	+0.78(+1.63%)
Jan 24, 2023	47.03	47.78	46.71	47.67	1,045,181	+0.25(+0.53%)
Jan 23, 2023	46.98	47.65	46.91	47.41	1,089,380	+0.23(+0.50%)
Jan 20, 2023	47.65	47.70	46.76	47.18	1,372,644	+1.54(+3.37%)
Jan 19, 2023	44.77	45.98	44.34	45.64	2,350,616	+1.83(+4.18%)
Jan 18, 2023	44.18	44.92	43.38	43.81	2,449,547	-0.36(-0.82%)
Jan 17, 2023	45.25	45.51	43.69	44.17	3,206,274	-2.14(-4.62%)
Jan 13, 2023	46.24	47.74	45.91	46.31	3,954,586	+0.83(+1.82%)
Jan 12, 2023	43.78	46.19	43.77	45.49	2,127,617	+1.21(+2.73%)
Jan 11, 2023	43.60	44.66	43.01	44.28	3,513,338	+1.27(+2.96%)
Jan 10, 2023	41.37	43.65	41.36	43.00	5,232,347	+0.38(+0.89%)
Jan 09, 2023	43.11	44.29	42.58	42.62	2,957,994	+0.11(+0.25%)
Jan 06, 2023	42.65	42.84	41.85	42.52	1,634,611	-1.18(-2.69%)
Jan 05, 2023	43.37	43.83	42.14	43.69	2,264,700	-0.68(-1.54%)
Jan 04, 2023	43.39	44.74	43.23	44.38	2,278,309	+2.63(+6.29%)

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.