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 (%)
Apr 29, 2022	31.14	31.55	29.32	29.43	3,373,488	+0.07(+0.23%)
Apr 28, 2022	30.33	30.48	28.79	29.36	1,339,929	-0.31(-1.05%)
Apr 27, 2022	28.66	30.63	28.66	29.67	1,649,834	+1.60(+5.68%)
Apr 26, 2022	29.03	29.03	27.89	28.08	1,924,272	-1.14(-3.90%)
Apr 25, 2022	28.03	29.29	27.77	29.21	1,110,688	+0.12(+0.40%)
Apr 22, 2022	29.75	30.77	28.91	29.10	1,634,017	+0.74(+2.61%)
Apr 21, 2022	31.36	31.36	28.34	28.36	3,110,266	-3.00(-9.56%)
Apr 20, 2022	32.00	32.67	30.63	31.36	1,347,770	-0.63(-1.98%)
Apr 19, 2022	30.89	32.24	30.80	31.99	1,121,359	+0.80(+2.56%)
Apr 18, 2022	32.22	32.22	30.95	31.19	1,111,863	-1.34(-4.13%)
Apr 14, 2022	32.45	32.92	32.27	32.53	1,055,764	-0.39(-1.18%)
Apr 13, 2022	31.16	33.21	30.64	32.92	2,134,008	+2.43(+7.98%)
Apr 12, 2022	31.47	31.98	30.30	30.49	1,756,027	+0.72(+2.42%)
Apr 11, 2022	30.32	31.00	29.70	29.77	1,594,063	-1.61(-5.12%)
Apr 08, 2022	31.76	32.29	31.22	31.37	1,503,059	-0.51(-1.59%)
Apr 07, 2022	32.81	34.18	31.22	31.88	1,714,605	-1.52(-4.55%)
Apr 06, 2022	33.09	33.88	32.03	33.40	1,663,515	-0.18(-0.52%)
Apr 05, 2022	34.46	34.83	33.22	33.57	1,361,006	-1.39(-3.98%)
Apr 04, 2022	35.08	35.71	34.44	34.97	1,637,936	+0.85(+2.48%)

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.