Indicators

H World Group Ltd (NQ: HTHT )

36.32 +0.27 (+0.75%)

Streaming Delayed Price Updated: 2:41 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	33.25	33.63	32.63	32.81	599,505	-0.78(-2.31%)
Nov 27, 2019	33.85	33.92	33.41	33.58	1,983,613	+0.02(+0.06%)
Nov 26, 2019	33.32	33.90	33.25	33.56	1,792,947	+0.15(+0.46%)
Nov 25, 2019	33.95	34.19	33.35	33.41	1,988,536	-0.21(-0.63%)
Nov 22, 2019	33.20	33.62	32.90	33.62	1,161,470	+0.42(+1.27%)
Nov 21, 2019	33.69	34.00	33.01	33.20	675,855	-0.32(-0.94%)
Nov 20, 2019	34.90	34.90	33.41	33.52	911,654	-1.39(-3.98%)
Nov 19, 2019	34.89	35.26	34.71	34.91	644,056	+0.14(+0.41%)
Nov 18, 2019	35.66	35.89	34.68	34.76	1,317,743	-0.98(-2.74%)
Nov 15, 2019	35.56	35.78	35.40	35.74	1,721,766	+0.45(+1.28%)
Nov 14, 2019	35.14	35.78	34.70	35.29	964,458	+0.12(+0.35%)
Nov 13, 2019	33.65	35.78	33.61	35.16	1,552,243	-0.32(-0.89%)
Nov 12, 2019	35.76	35.91	35.04	35.48	1,273,765	-0.41(-1.15%)
Nov 11, 2019	35.14	36.19	34.88	35.89	1,766,873	+0.34(+0.94%)
Nov 08, 2019	35.44	35.86	35.24	35.56	610,872	-0.18(-0.51%)
Nov 07, 2019	35.87	36.38	35.55	35.74	1,323,362	+0.26(+0.73%)
Nov 06, 2019	35.22	35.79	35.02	35.48	1,507,927	+0.48(+1.37%)
Nov 05, 2019	36.92	36.95	34.99	35.00	1,584,070	-1.92(-5.19%)
Nov 04, 2019	37.11	37.71	36.68	36.92	1,022,682	+0.48(+1.32%)

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.