Indicators

H World Group Ltd (NQ: HTHT )

36.15 -0.78 (-2.13%)

Streaming Delayed Price Updated: 9:38 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	33.53	33.62	33.36	33.44	681,487	+0.14(+0.42%)
Dec 28, 2023	33.57	33.64	33.19	33.30	746,584	+0.27(+0.82%)
Dec 27, 2023	32.96	33.16	32.45	33.03	1,104,572	-0.07(-0.21%)
Dec 26, 2023	34.20	34.20	32.95	33.10	1,741,639	-1.15(-3.36%)
Dec 22, 2023	33.85	34.45	33.76	34.25	1,561,932	-0.13(-0.38%)
Dec 21, 2023	34.12	34.45	33.82	34.38	2,356,352	+0.99(+2.96%)
Dec 20, 2023	33.43	34.20	33.10	33.39	1,645,868	-0.33(-0.98%)
Dec 19, 2023	33.87	34.45	33.46	33.72	2,641,752	+0.28(+0.84%)
Dec 18, 2023	33.57	33.70	32.98	33.44	1,921,272	+0.04(+0.12%)
Dec 15, 2023	33.90	34.26	33.40	33.40	2,225,302	-0.06(-0.17%)
Dec 14, 2023	34.14	34.46	33.21	33.46	2,993,988	-0.45(-1.32%)
Dec 13, 2023	33.98	34.06	33.17	33.90	2,694,549	-0.19(-0.57%)
Dec 12, 2023	33.75	34.27	32.90	34.10	2,110,146	+0.59(+1.77%)
Dec 11, 2023	33.30	33.63	32.91	33.51	1,564,894	-0.14(-0.40%)
Dec 08, 2023	33.52	33.83	33.04	33.64	1,668,875	-0.36(-1.06%)
Dec 07, 2023	33.69	34.22	33.67	34.00	1,344,870	+0.03(+0.09%)
Dec 06, 2023	34.37	34.63	33.92	33.97	1,598,695	-0.05(-0.14%)
Dec 05, 2023	34.27	34.55	33.40	34.02	2,655,513	-1.18(-3.35%)
Dec 04, 2023	34.61	35.26	34.32	35.20	1,814,260	+0.07(+0.19%)

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.