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 (%)
Jul 29, 2022	37.50	38.22	37.16	37.32	1,502,386	-1.11(-2.89%)
Jul 28, 2022	39.28	39.59	37.52	38.43	2,082,257	-1.16(-2.93%)
Jul 27, 2022	39.07	39.77	38.77	39.59	1,368,719	+0.69(+1.78%)
Jul 26, 2022	39.41	39.41	38.82	38.90	700,621	+0.06(+0.15%)
Jul 25, 2022	39.36	39.40	38.39	38.84	1,246,872	-0.06(-0.15%)
Jul 22, 2022	39.41	39.53	38.62	38.90	1,062,565	-0.46(-1.16%)
Jul 21, 2022	39.55	39.55	38.90	39.35	1,243,423	+0.46(+1.18%)
Jul 20, 2022	39.22	39.28	38.67	38.90	1,517,220	-0.03(-0.08%)
Jul 19, 2022	38.73	39.10	38.29	38.93	1,152,739	+0.48(+1.24%)
Jul 18, 2022	38.44	39.97	38.39	38.45	1,964,307	+1.05(+2.81%)
Jul 15, 2022	37.12	37.58	36.48	37.40	1,600,455	-0.44(-1.16%)
Jul 14, 2022	37.31	38.34	37.31	37.84	1,383,163	-0.05(-0.13%)
Jul 13, 2022	36.33	38.11	35.82	37.89	2,079,983	+1.46(+4.01%)
Jul 12, 2022	36.01	37.20	35.98	36.43	1,478,815	+0.05(+0.13%)
Jul 11, 2022	35.90	36.52	35.72	36.38	2,118,678	-2.21(-5.73%)
Jul 08, 2022	37.45	38.86	37.45	38.59	2,005,306	+0.16(+0.41%)
Jul 07, 2022	36.74	38.72	36.68	38.43	2,284,573	+2.36(+6.53%)
Jul 06, 2022	35.76	36.24	34.75	36.08	2,127,857	-0.91(-2.45%)
Jul 05, 2022	36.30	37.09	34.96	36.98	3,282,176	-1.09(-2.86%)

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.