Indicators

H World Group Ltd (NQ: HTHT )

36.15 +0.10 (+0.28%)

Streaming Delayed Price Updated: 12:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	34.86	34.86	34.40	34.76	758,741	+0.15(+0.44%)
Jun 27, 2019	34.20	34.73	34.05	34.61	707,101	+0.50(+1.46%)
Jun 26, 2019	33.01	34.31	33.01	34.11	1,036,137	+1.39(+4.25%)
Jun 25, 2019	32.60	32.83	31.95	32.72	2,568,400	-0.01(-0.03%)
Jun 24, 2019	33.82	33.85	32.64	32.73	909,802	-1.02(-3.01%)
Jun 21, 2019	33.56	33.88	33.25	33.75	2,479,151	+0.01(+0.03%)
Jun 20, 2019	32.63	33.83	32.63	33.74	3,106,803	+2.08(+6.57%)
Jun 19, 2019	31.45	31.92	31.05	31.66	3,065,762	+0.39(+1.26%)
Jun 18, 2019	30.97	32.22	30.55	31.26	2,945,188	+0.67(+2.19%)
Jun 17, 2019	30.06	30.73	29.94	30.59	993,140	+0.48(+1.59%)
Jun 14, 2019	29.97	30.26	29.77	30.11	1,007,344	-0.20(-0.66%)
Jun 13, 2019	30.41	30.62	29.99	30.31	1,194,813	+0.07(+0.22%)
Jun 12, 2019	30.83	30.83	30.01	30.25	688,000	-0.93(-2.98%)
Jun 11, 2019	31.35	31.76	30.57	31.18	1,210,650	+0.17(+0.56%)
Jun 10, 2019	30.49	31.85	30.48	31.00	1,819,969	+1.03(+3.42%)
Jun 07, 2019	29.15	30.23	28.97	29.98	1,009,117	+0.97(+3.34%)
Jun 06, 2019	29.21	29.21	28.69	29.01	943,336	-0.08(-0.26%)
Jun 05, 2019	29.73	29.80	28.16	29.09	1,355,299	-0.43(-1.46%)
Jun 04, 2019	29.16	29.77	28.27	29.52	1,960,162	+0.36(+1.25%)

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.