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 (%)
Nov 30, 2020	49.03	49.24	47.40	48.14	2,500,048	-1.45(-2.93%)
Nov 27, 2020	50.37	50.37	49.15	49.59	817,772	-0.10(-0.19%)
Nov 25, 2020	50.25	50.45	49.15	49.69	1,196,622	-1.03(-2.04%)
Nov 24, 2020	50.29	51.37	49.61	50.73	2,078,157	+1.03(+2.06%)
Nov 23, 2020	50.09	50.30	48.43	49.70	2,897,195	-1.03(-2.04%)
Nov 20, 2020	51.11	51.32	49.12	50.74	6,455,122	-1.06(-2.05%)
Nov 19, 2020	50.39	51.90	49.39	51.80	3,857,446	+2.14(+4.30%)
Nov 18, 2020	47.95	50.51	47.13	49.66	5,032,417	+1.41(+2.93%)
Nov 17, 2020	45.61	48.82	45.55	48.25	1,910,044	+2.44(+5.32%)
Nov 16, 2020	45.89	47.30	45.47	45.81	1,323,764	+0.74(+1.65%)
Nov 13, 2020	44.25	45.46	44.13	45.07	2,177,557	+1.05(+2.40%)
Nov 12, 2020	46.10	46.10	43.57	44.01	3,318,710	-2.01(-4.37%)
Nov 11, 2020	44.43	48.02	43.96	46.03	2,887,425	+1.60(+3.59%)
Nov 10, 2020	42.77	44.44	42.39	44.43	2,509,751	+0.94(+2.16%)
Nov 09, 2020	46.06	46.85	43.38	43.49	3,206,831	+3.51(+8.78%)
Nov 06, 2020	40.15	40.92	39.46	39.98	1,023,948	-0.34(-0.84%)
Nov 05, 2020	39.45	40.61	38.79	40.32	1,261,163	+1.01(+2.56%)
Nov 04, 2020	38.20	39.59	38.12	39.31	1,534,633	+1.66(+4.42%)
Nov 03, 2020	38.14	38.42	37.23	37.65	1,450,081	-0.38(-0.99%)

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.