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 (%)
May 29, 2020	31.79	32.75	31.19	32.71	2,266,996	+0.72(+2.24%)
May 28, 2020	31.24	32.01	30.68	31.99	3,100,013	+1.06(+3.44%)
May 27, 2020	30.96	31.38	29.51	30.93	2,160,257	-0.03(-0.09%)
May 26, 2020	30.31	31.70	30.08	30.96	4,095,694	+1.69(+5.78%)
May 22, 2020	30.67	31.28	28.96	29.27	3,192,819	-2.16(-6.86%)
May 21, 2020	32.34	32.88	30.70	31.42	2,811,085	-1.73(-5.22%)
May 20, 2020	33.87	34.32	32.73	33.15	1,385,516	-0.15(-0.44%)
May 19, 2020	32.68	34.03	32.59	33.30	1,919,309	+0.81(+2.50%)
May 18, 2020	32.45	33.00	31.55	32.49	3,215,992	+1.40(+4.51%)
May 15, 2020	31.15	32.22	30.82	31.08	1,228,675	-0.70(-2.19%)
May 14, 2020	30.46	31.80	29.82	31.78	1,502,286	+0.75(+2.43%)
May 13, 2020	31.43	32.13	30.80	31.03	1,717,923	-0.43(-1.35%)
May 12, 2020	32.76	33.03	31.39	31.45	1,520,619	-0.74(-2.31%)
May 11, 2020	32.44	32.44	31.42	32.20	1,916,235	+0.08(+0.24%)
May 08, 2020	31.24	32.16	30.86	32.12	4,051,331	+1.08(+3.49%)
May 07, 2020	31.26	31.70	30.62	31.04	5,952,892	-1.69(-5.17%)
May 06, 2020	32.73	33.06	32.24	32.73	1,441,022	+0.04(+0.12%)
May 05, 2020	32.21	33.32	31.71	32.69	2,346,131	+1.65(+5.33%)
May 04, 2020	31.11	31.62	30.80	31.04	2,309,536	-0.85(-2.67%)

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.