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 (%)
May 28, 2021	54.16	55.71	53.77	55.29	1,862,087	+1.12(+2.07%)
May 27, 2021	55.35	55.40	53.87	54.17	3,569,221	-0.12(-0.21%)
May 26, 2021	54.01	55.52	53.02	54.29	2,139,602	+0.74(+1.39%)
May 25, 2021	55.00	56.26	53.19	53.54	2,172,991	-0.87(-1.60%)
May 24, 2021	55.32	55.63	53.90	54.41	1,033,968	-0.56(-1.02%)
May 21, 2021	55.02	56.02	54.21	54.97	563,553	-0.07(-0.12%)
May 20, 2021	55.33	56.22	54.65	55.04	1,176,310	-0.21(-0.38%)
May 19, 2021	54.79	55.29	54.36	55.25	1,202,226	+0.22(+0.40%)
May 18, 2021	54.81	56.83	54.81	55.03	812,548	+0.69(+1.26%)
May 17, 2021	54.24	54.46	53.56	54.34	528,659	-0.30(-0.55%)
May 14, 2021	52.60	54.84	52.60	54.64	949,828	+2.35(+4.49%)
May 13, 2021	54.41	54.41	51.72	52.29	833,453	-1.23(-2.29%)
May 12, 2021	55.66	55.66	53.16	53.52	1,414,023	-1.92(-3.47%)
May 11, 2021	52.99	56.03	52.86	55.45	803,993	+1.57(+2.91%)
May 10, 2021	55.06	55.74	53.36	53.88	1,093,567	-1.63(-2.94%)
May 07, 2021	53.87	55.98	53.29	55.51	1,323,192	+1.06(+1.95%)
May 06, 2021	55.59	55.59	53.79	54.45	1,584,988	-1.26(-2.26%)
May 05, 2021	56.82	58.12	55.20	55.71	861,569	-0.84(-1.49%)
May 04, 2021	56.67	57.24	55.48	56.55	1,097,271	+0.18(+0.33%)

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.