Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

H World Group Ltd (NQ: HTHT )

36.93 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 39.39 39.96 38.71 39.20 2,227,504 -0.67(-1.68%)
Aug 30, 2023 39.70 40.72 39.60 39.87 1,302,657 -0.18(-0.44%)
Aug 29, 2023 40.00 40.76 39.63 40.05 2,378,615 +0.31(+0.78%)
Aug 28, 2023 39.22 40.71 39.16 39.73 1,879,088 +0.55(+1.42%)
Aug 25, 2023 40.41 40.57 38.70 39.18 2,266,976 -2.17(-5.25%)
Aug 24, 2023 43.94 44.29 41.34 41.35 1,736,699 -2.36(-5.41%)
Aug 23, 2023 42.71 43.72 42.71 43.71 1,656,880 +1.60(+3.79%)
Aug 22, 2023 42.20 42.72 41.54 42.12 1,532,461 +0.17(+0.39%)
Aug 21, 2023 42.00 42.24 40.74 41.95 1,850,593 -0.79(-1.84%)
Aug 18, 2023 42.28 43.08 41.78 42.74 1,664,386 -0.94(-2.16%)
Aug 17, 2023 45.10 45.37 43.67 43.69 1,013,996 -0.35(-0.80%)
Aug 16, 2023 44.23 44.26 42.95 44.04 854,858 -0.69(-1.54%)
Aug 15, 2023 44.54 45.00 44.07 44.73 1,243,522 +0.10(+0.22%)
Aug 14, 2023 43.03 44.99 43.03 44.63 1,203,676 +0.85(+1.93%)
Aug 11, 2023 43.87 44.34 43.12 43.78 1,639,710 -1.89(-4.13%)
Aug 10, 2023 46.75 47.53 45.46 45.67 1,007,070 -0.84(-1.80%)
Aug 09, 2023 45.74 46.70 44.28 46.51 1,386,999 +1.03(+2.27%)
Aug 08, 2023 44.14 45.60 43.41 45.48 1,222,124 +0.18(+0.39%)
Aug 07, 2023 45.24 45.66 44.60 45.30 812,479 +0.57(+1.28%)
Aug 04, 2023 44.83 45.29 44.40 44.73 1,017,553 -0.17(-0.37%)
Aug 03, 2023 44.10 44.93 43.66 44.89 1,847,477 +1.94(+4.51%)
Aug 02, 2023 43.91 44.30 42.56 42.96 1,524,934 -1.93(-4.29%)
Aug 01, 2023 45.54 45.54 44.28 44.88 881,422 -1.87(-4.00%)
Jul 31, 2023 46.68 46.95 45.89 46.75 1,072,394 +0.29(+0.63%)
Jul 28, 2023 44.52 46.63 44.31 46.46 1,812,524 +3.94(+9.27%)
Jul 27, 2023 43.31 44.11 42.35 42.52 1,627,546 -0.18(-0.41%)
Jul 26, 2023 41.52 43.28 41.28 42.69 1,452,508 +1.15(+2.76%)
Jul 25, 2023 42.89 43.31 41.16 41.54 1,478,000 -0.08(-0.19%)
Jul 24, 2023 39.77 41.84 39.23 41.62 2,114,566 +1.27(+3.16%)
Jul 21, 2023 40.23 40.65 40.16 40.35 490,507 +0.22(+0.56%)
Jul 20, 2023 39.46 40.23 39.21 40.12 804,699 +0.29(+0.73%)
Jul 19, 2023 40.65 41.50 39.59 39.83 934,440 -0.50(-1.23%)
Jul 18, 2023 41.85 42.37 40.29 40.33 885,469 -1.95(-4.60%)
Jul 17, 2023 42.52 42.67 41.61 42.27 994,858 -0.87(-2.01%)
Jul 14, 2023 42.37 43.25 41.85 43.14 1,788,035 +0.43(+1.00%)
Jul 13, 2023 42.14 42.87 41.76 42.71 1,505,515 +1.04(+2.50%)
Jul 12, 2023 41.84 41.97 41.07 41.67 1,358,728 +1.06(+2.61%)
Jul 11, 2023 39.74 40.78 39.61 40.61 1,418,963 +1.13(+2.86%)
Jul 10, 2023 37.91 39.57 37.63 39.48 1,050,951 +1.37(+3.60%)
Jul 07, 2023 37.05 38.62 36.86 38.11 781,104 +1.06(+2.86%)
Jul 06, 2023 37.67 38.29 36.61 37.05 1,357,835 -1.52(-3.94%)
Jul 05, 2023 38.44 38.94 37.67 38.57 660,165 -0.39(-1.00%)
Jul 03, 2023 38.55 39.30 38.46 38.96 749,073 +1.22(+3.22%)
Jun 30, 2023 37.71 38.03 37.43 37.74 610,051 +0.53(+1.41%)
Jun 29, 2023 37.30 37.98 37.03 37.21 716,233 -0.84(-2.20%)
Jun 28, 2023 38.46 38.64 37.64 38.05 951,057 -0.81(-2.08%)
Jun 27, 2023 38.42 39.37 38.22 38.86 1,051,066 +0.92(+2.44%)
Jun 26, 2023 37.59 38.20 37.59 37.93 862,565 +0.57(+1.54%)
Jun 23, 2023 37.96 38.18 37.22 37.36 1,185,714 -1.27(-3.28%)
Jun 22, 2023 38.60 38.94 38.14 38.62 855,881 +0.02(+0.05%)
Jun 21, 2023 39.34 39.66 38.33 38.61 1,844,745 -0.97(-2.46%)
Jun 20, 2023 40.68 40.99 39.45 39.58 1,324,181 -2.27(-5.42%)
Jun 16, 2023 43.02 43.02 41.72 41.85 1,845,968 -1.25(-2.89%)
Jun 15, 2023 44.02 44.15 42.68 43.09 2,166,730 -0.12(-0.27%)
Jun 14, 2023 43.09 43.54 42.62 43.21 1,568,131 +0.32(+0.75%)
Jun 13, 2023 43.30 43.83 42.55 42.89 2,052,578 +0.55(+1.31%)
Jun 12, 2023 41.76 42.60 41.49 42.33 2,114,945 +0.42(+1.00%)
Jun 09, 2023 42.53 42.53 41.73 41.91 3,320,141 -0.60(-1.42%)
Jun 08, 2023 41.27 42.91 40.84 42.52 2,018,356 +1.20(+2.90%)
Jun 07, 2023 41.15 41.67 40.74 41.32 1,932,984 +0.15(+0.35%)
Jun 06, 2023 39.81 41.20 39.22 41.17 2,588,605 +1.40(+3.52%)
Jun 05, 2023 39.31 39.98 39.07 39.77 1,414,575 +0.42(+1.06%)
Jun 02, 2023 37.85 39.52 37.80 39.35 2,424,767 +2.86(+7.84%)
Jun 01, 2023 35.66 37.03 35.25 36.49 2,575,118 +0.86(+2.40%)
May 31, 2023 36.49 36.49 34.60 35.64 2,349,759 -0.36(-1.00%)
May 30, 2023 37.27 38.40 35.44 36.00 2,987,945 -0.92(-2.50%)
May 26, 2023 37.27 37.72 36.36 36.92 1,145,109 -0.10(-0.26%)
May 25, 2023 36.49 37.57 36.20 37.02 2,596,492 +0.58(+1.60%)
May 24, 2023 38.12 38.62 36.15 36.44 3,462,862 -2.43(-6.26%)
May 23, 2023 39.85 39.87 38.77 38.87 1,969,949 -1.99(-4.86%)
May 22, 2023 41.29 41.35 40.39 40.85 1,241,818 +0.35(+0.87%)
May 19, 2023 40.27 41.21 39.87 40.50 1,294,541 +0.11(+0.26%)
May 18, 2023 41.29 41.93 39.84 40.40 1,544,039 -0.74(-1.80%)
May 17, 2023 40.88 41.54 40.65 41.14 1,588,094 -0.54(-1.28%)
May 16, 2023 41.57 42.44 41.00 41.67 1,128,185 -0.88(-2.06%)
May 15, 2023 41.08 42.67 41.04 42.55 954,588 +1.92(+4.72%)
May 12, 2023 41.03 41.53 40.63 40.63 1,249,702 -1.10(-2.64%)
May 11, 2023 40.77 41.90 40.39 41.73 1,669,456 +1.18(+2.90%)
May 10, 2023 40.76 40.87 40.02 40.55 3,354,063 -0.33(-0.81%)
May 09, 2023 40.87 41.76 40.28 40.88 2,159,235 -1.94(-4.52%)
May 08, 2023 43.32 43.91 42.38 42.82 1,323,677 -1.03(-2.35%)
May 05, 2023 43.94 44.34 43.33 43.85 1,080,296 -0.14(-0.31%)
May 04, 2023 43.86 44.50 43.26 43.99 1,134,376 +0.32(+0.74%)
May 03, 2023 43.35 43.78 42.82 43.67 1,842,603 -0.06(-0.13%)
May 02, 2023 44.77 44.87 43.64 43.72 1,254,255 -1.01(-2.26%)
May 01, 2023 45.10 45.59 44.59 44.74 590,428 -0.91(-1.98%)
Apr 28, 2023 44.56 45.84 44.45 45.64 1,111,864 +1.29(+2.92%)
Apr 27, 2023 44.64 45.29 43.76 44.35 1,463,757 -0.58(-1.30%)
Apr 26, 2023 44.29 46.46 44.29 44.93 1,273,847 +1.17(+2.67%)
Apr 25, 2023 43.64 44.01 42.88 43.76 1,185,877 -0.07(-0.16%)
Apr 24, 2023 44.77 44.90 43.35 43.83 2,185,875 -1.93(-4.21%)
Apr 21, 2023 46.71 46.89 45.35 45.76 869,210 -1.16(-2.47%)
Apr 20, 2023 47.89 48.31 46.91 46.92 1,092,711 -1.33(-2.76%)
Apr 19, 2023 48.19 48.66 48.11 48.25 1,646,479 -0.02(-0.04%)
Apr 18, 2023 48.42 48.64 48.07 48.27 565,947 +0.23(+0.49%)
Apr 17, 2023 47.56 48.20 47.13 48.04 1,995,416 +2.16(+4.71%)
Apr 14, 2023 46.23 46.29 45.19 45.87 1,105,452 -0.62(-1.34%)
Apr 13, 2023 46.90 47.37 46.36 46.50 867,309 +0.23(+0.50%)
Apr 12, 2023 47.69 48.37 46.00 46.26 1,596,606 -1.98(-4.10%)
Apr 11, 2023 49.13 49.52 48.20 48.24 841,573 -0.14(-0.28%)
Apr 10, 2023 48.69 48.84 47.97 48.38 561,081 -0.40(-0.82%)
Apr 06, 2023 47.44 48.97 47.03 48.77 1,224,704 +1.58(+3.34%)
Apr 05, 2023 47.68 47.92 46.73 47.20 773,513 -0.86(-1.78%)
Apr 04, 2023 47.73 48.64 46.77 48.05 870,004 -0.26(-0.54%)
Apr 03, 2023 48.05 48.48 47.88 48.32 1,705,649 +0.65(+1.37%)
Mar 31, 2023 47.49 48.20 47.37 47.67 1,605,585 +0.20(+0.43%)
Mar 30, 2023 45.85 47.53 45.80 47.46 1,599,574 +1.62(+3.52%)
Mar 29, 2023 46.65 46.80 45.55 45.85 1,025,391 -0.81(-1.73%)
Mar 28, 2023 47.20 48.59 46.44 46.65 1,325,668 +0.55(+1.18%)
Mar 27, 2023 47.30 48.86 45.13 46.11 1,592,766 -0.11(-0.23%)
Mar 24, 2023 47.65 47.84 45.99 46.22 870,580 -1.56(-3.26%)
Mar 23, 2023 48.50 49.41 47.36 47.77 1,473,805 +0.28(+0.59%)
Mar 22, 2023 47.96 48.27 47.24 47.49 857,605 +0.20(+0.43%)
Mar 21, 2023 46.62 47.57 46.32 47.29 2,006,475 +1.05(+2.27%)
Mar 20, 2023 45.36 46.89 45.33 46.23 1,524,733 +0.07(+0.15%)
Mar 17, 2023 48.44 48.44 45.88 46.17 2,294,358 -1.57(-3.28%)
Mar 16, 2023 45.87 47.94 45.77 47.73 1,126,677 +0.74(+1.57%)
Mar 15, 2023 46.96 47.07 45.69 46.99 1,867,787 -1.03(-2.15%)
Mar 14, 2023 47.49 48.94 47.49 48.03 2,870,073 +0.22(+0.47%)
Mar 13, 2023 47.26 48.91 47.11 47.80 1,427,720 +0.79(+1.68%)
Mar 10, 2023 46.80 48.16 46.58 47.01 1,570,734 +0.51(+1.09%)
Mar 09, 2023 47.93 48.52 46.42 46.51 1,493,894 -3.16(-6.37%)
Mar 08, 2023 48.76 49.85 48.38 49.67 1,175,513 +0.40(+0.81%)
Mar 07, 2023 50.46 51.12 49.19 49.27 1,065,228 -1.19(-2.35%)
Mar 06, 2023 50.60 50.80 49.85 50.46 1,306,249 -0.16(-0.31%)
Mar 03, 2023 50.21 50.68 50.21 50.61 1,184,980 +0.45(+0.89%)
Mar 02, 2023 48.77 50.20 48.27 50.17 1,233,269 +1.52(+3.12%)
Mar 01, 2023 48.93 49.25 48.45 48.65 2,158,152 +2.55(+5.53%)
Feb 28, 2023 45.37 47.03 45.30 46.10 1,794,662 +0.20(+0.45%)
Feb 27, 2023 46.95 47.19 45.56 45.89 1,783,389 -0.48(-1.03%)
Feb 24, 2023 47.58 47.64 46.15 46.37 1,872,931 -2.53(-5.17%)
Feb 23, 2023 49.76 50.04 48.71 48.90 739,827 -0.04(-0.08%)
Feb 22, 2023 48.33 49.35 48.24 48.94 1,126,762 +0.77(+1.60%)
Feb 21, 2023 47.59 48.60 47.37 48.17 1,317,878 +0.27(+0.57%)
Feb 17, 2023 49.04 49.62 47.58 47.90 1,413,652 -2.52(-5.00%)
Feb 16, 2023 50.73 50.82 49.82 50.42 955,662 -0.09(-0.17%)
Feb 15, 2023 49.45 50.52 49.29 50.51 1,446,496 +0.01(+0.02%)
Feb 14, 2023 50.70 51.12 49.84 50.50 1,050,425 -0.58(-1.14%)
Feb 13, 2023 50.60 52.08 50.55 51.08 2,057,485 +1.45(+2.92%)
Feb 10, 2023 49.41 50.00 48.80 49.63 1,354,946 -0.34(-0.68%)
Feb 09, 2023 48.95 50.54 48.95 49.97 1,934,601 +1.94(+4.03%)
Feb 08, 2023 47.74 48.74 47.57 48.04 1,204,209 +0.43(+0.90%)
Feb 07, 2023 46.02 47.78 45.96 47.61 1,703,833 +2.46(+5.45%)
Feb 06, 2023 44.72 45.26 43.16 45.14 1,667,408 -0.28(-0.62%)
Feb 03, 2023 45.97 46.50 45.28 45.43 1,188,578 -0.81(-1.75%)
Feb 02, 2023 46.43 46.52 45.60 46.23 1,387,787 -0.46(-0.98%)
Feb 01, 2023 47.60 47.98 45.82 46.69 1,184,507 +0.49(+1.05%)
Jan 31, 2023 46.23 47.27 46.01 46.21 1,730,656 -1.24(-2.61%)
Jan 30, 2023 46.70 48.55 46.29 47.44 2,445,882 -1.44(-2.95%)
Jan 27, 2023 49.25 49.51 48.70 48.88 644,540 -0.72(-1.45%)
Jan 26, 2023 49.21 49.62 48.54 49.60 1,667,081 +1.16(+2.39%)
Jan 25, 2023 48.02 48.62 47.68 48.44 633,930 +0.78(+1.63%)
Jan 24, 2023 47.03 47.78 46.71 47.67 1,045,181 +0.25(+0.53%)
Jan 23, 2023 46.98 47.65 46.91 47.41 1,089,380 +0.23(+0.50%)
Jan 20, 2023 47.65 47.70 46.76 47.18 1,372,644 +1.54(+3.37%)
Jan 19, 2023 44.77 45.98 44.34 45.64 2,350,616 +1.83(+4.18%)
Jan 18, 2023 44.18 44.92 43.38 43.81 2,449,547 -0.36(-0.82%)
Jan 17, 2023 45.25 45.51 43.69 44.17 3,206,274 -2.14(-4.62%)
Jan 13, 2023 46.24 47.74 45.91 46.31 3,954,586 +0.83(+1.82%)
Jan 12, 2023 43.78 46.19 43.77 45.49 2,127,617 +1.21(+2.73%)
Jan 11, 2023 43.60 44.66 43.01 44.28 3,513,338 +1.27(+2.96%)
Jan 10, 2023 41.37 43.65 41.36 43.00 5,232,347 +0.38(+0.89%)
Jan 09, 2023 43.11 44.29 42.58 42.62 2,957,994 +0.11(+0.25%)
Jan 06, 2023 42.65 42.84 41.85 42.52 1,634,611 -1.18(-2.69%)
Jan 05, 2023 43.37 43.83 42.14 43.69 2,264,700 -0.68(-1.54%)
Jan 04, 2023 43.39 44.74 43.23 44.38 2,278,309 +2.63(+6.29%)
Jan 03, 2023 42.82 42.92 40.77 41.75 2,970,598 +0.46(+1.11%)
Dec 30, 2022 40.97 41.80 40.75 41.29 693,240 -0.53(-1.26%)
Dec 29, 2022 41.60 41.91 40.49 41.82 715,992 +0.86(+2.09%)
Dec 28, 2022 42.24 42.46 40.85 40.96 1,307,324 -1.12(-2.66%)
Dec 27, 2022 41.22 42.17 40.88 42.08 864,154 +1.48(+3.64%)
Dec 23, 2022 41.47 42.06 40.30 40.60 404,384 -1.05(-2.52%)
Dec 22, 2022 42.70 42.87 41.42 41.65 657,073 -0.11(-0.26%)
Dec 21, 2022 40.21 41.81 39.77 41.76 529,514 +1.31(+3.25%)
Dec 20, 2022 39.60 40.89 39.43 40.44 785,808 +0.01(+0.02%)
Dec 19, 2022 40.90 41.10 40.05 40.43 833,601 -1.06(-2.56%)
Dec 16, 2022 41.38 42.32 41.15 41.50 743,645 +0.14(+0.33%)
Dec 15, 2022 42.31 42.71 41.13 41.36 798,735 -0.74(-1.76%)
Dec 14, 2022 42.03 42.79 41.66 42.10 1,034,760 -0.27(-0.64%)
Dec 13, 2022 42.82 43.14 42.04 42.37 1,670,458 +0.98(+2.37%)
Dec 12, 2022 40.75 41.49 40.75 41.39 939,450 -0.44(-1.05%)
Dec 09, 2022 42.82 42.99 41.51 41.83 1,242,137 -0.37(-0.88%)
Dec 08, 2022 41.85 43.05 41.25 42.20 2,373,403 +2.03(+5.06%)
Dec 07, 2022 40.06 40.57 38.46 40.16 2,203,692 -1.44(-3.46%)
Dec 06, 2022 40.87 41.67 39.64 41.60 2,165,123 +0.66(+1.62%)
Dec 05, 2022 40.66 41.74 39.90 40.94 3,886,651 +2.15(+5.54%)
Dec 02, 2022 36.19 39.16 36.19 38.79 2,867,584 +2.15(+5.87%)
Dec 01, 2022 37.05 37.13 35.78 36.64 2,397,561 -0.61(-1.65%)
Nov 30, 2022 37.81 38.02 36.67 37.25 5,612,581 +2.16(+6.16%)
Nov 29, 2022 36.30 36.36 34.69 35.09 2,177,819 +0.42(+1.21%)
Nov 28, 2022 32.42 35.11 32.42 34.67 1,965,452 +2.23(+6.87%)
Nov 25, 2022 32.18 32.80 31.30 32.45 893,454 -0.81(-2.43%)
Nov 23, 2022 34.13 34.37 32.76 33.25 1,175,883 -0.79(-2.32%)
Nov 22, 2022 33.62 34.44 33.28 34.04 2,543,767 -0.54(-1.55%)
Nov 21, 2022 35.20 35.69 34.12 34.58 1,463,787 -1.80(-4.95%)
Nov 18, 2022 36.47 37.00 36.13 36.38 696,598 -1.37(-3.64%)
Nov 17, 2022 36.01 37.95 35.89 37.75 1,341,939 +0.86(+2.32%)
Nov 16, 2022 36.01 37.25 35.58 36.89 2,850,769 +0.18(+0.50%)
Nov 15, 2022 37.49 37.87 35.96 36.71 1,321,615 +1.04(+2.92%)
Nov 14, 2022 37.24 37.35 35.63 35.67 1,882,599 -1.06(-2.89%)
Nov 11, 2022 35.03 36.93 34.56 36.73 2,882,665 +4.04(+12.36%)
Nov 10, 2022 33.09 33.32 32.42 32.69 1,001,222 +1.76(+5.70%)
Nov 09, 2022 31.91 32.27 30.91 30.93 1,117,977 -2.18(-6.58%)
Nov 08, 2022 32.78 33.12 32.07 33.11 1,075,836 +0.06(+0.18%)
Nov 07, 2022 34.26 34.70 32.84 33.05 2,198,935 -1.21(-3.52%)
Nov 04, 2022 34.92 35.59 32.75 34.26 3,423,864 +2.16(+6.73%)
Nov 03, 2022 30.10 32.20 30.10 32.09 1,446,920 +1.39(+4.53%)
Nov 02, 2022 29.86 31.77 30.70 3,634,192 +1.51(+5.17%)
Nov 01, 2022 29.57 29.75 28.46 29.19 2,204,929 +2.84(+10.78%)
Oct 31, 2022 26.68 27.08 26.24 26.35 1,402,657 -0.80(-2.94%)
Oct 28, 2022 26.94 27.58 25.82 27.15 2,084,229 -1.53(-5.33%)
Oct 27, 2022 28.66 29.11 27.74 28.68 1,357,044 -0.88(-2.96%)
Oct 26, 2022 27.25 29.81 26.62 29.55 3,634,070 +3.44(+13.15%)
Oct 25, 2022 26.50 28.39 26.08 26.12 2,598,058 +0.99(+3.95%)
Oct 24, 2022 25.36 26.08 23.73 25.13 3,667,409 -4.26(-14.50%)
Oct 21, 2022 28.53 29.62 28.10 29.39 1,318,067 +0.69(+2.41%)
Oct 20, 2022 28.74 29.22 28.33 28.70 1,164,315 +0.75(+2.68%)
Oct 19, 2022 29.59 30.05 27.90 27.95 963,149 -2.78(-9.06%)
Oct 18, 2022 31.48 31.91 30.52 30.73 625,636 -0.41(-1.31%)
Oct 17, 2022 30.36 31.36 30.35 31.14 710,304 +1.55(+5.23%)
Oct 14, 2022 30.45 30.69 29.55 29.59 754,232 -0.24(-0.82%)
Oct 13, 2022 28.79 30.71 28.72 29.84 738,125 -0.37(-1.22%)
Oct 12, 2022 30.16 30.64 29.70 30.21 735,438 -0.01(-0.03%)
Oct 11, 2022 29.67 31.06 28.91 30.22 1,017,833 +0.02(+0.06%)
Oct 10, 2022 32.31 32.57 30.07 30.20 1,283,618 -3.53(-10.47%)
Oct 07, 2022 34.31 34.82 33.58 33.73 548,339 -1.48(-4.20%)
Oct 06, 2022 35.84 36.17 35.06 35.21 421,489 -1.02(-2.82%)
Oct 05, 2022 36.81 36.93 36.15 36.23 822,924 -0.43(-1.17%)
Oct 04, 2022 35.79 36.98 35.45 36.66 1,426,125 +1.80(+5.16%)
Oct 03, 2022 32.85 35.24 32.46 34.86 907,137 +2.22(+6.80%)
Sep 30, 2022 33.42 33.66 32.55 32.64 1,210,508 -1.27(-3.73%)
Sep 29, 2022 33.54 34.13 33.35 33.90 1,087,152 -0.98(-2.82%)
Sep 28, 2022 34.06 35.10 33.10 34.89 1,362,477 +0.22(+0.65%)
Sep 27, 2022 35.86 36.25 34.32 34.66 2,394,580 +0.31(+0.91%)
Sep 26, 2022 33.49 35.04 33.08 34.35 1,472,222 +2.00(+6.17%)
Sep 23, 2022 31.81 32.46 31.70 32.36 830,343 +0.18(+0.57%)
Sep 22, 2022 33.00 33.64 32.14 32.17 1,235,487 -0.92(-2.79%)
Sep 21, 2022 35.13 35.43 32.88 33.10 1,512,932 -2.35(-6.64%)
Sep 20, 2022 35.44 36.23 35.14 35.45 760,946 +0.55(+1.59%)
Sep 19, 2022 34.20 35.41 34.09 34.90 718,756 +0.30(+0.87%)
Sep 16, 2022 35.10 35.45 34.32 34.60 1,059,683 -1.00(-2.82%)
Sep 15, 2022 34.75 36.35 34.72 35.60 1,176,492 +0.55(+1.58%)
Sep 14, 2022 34.50 35.10 33.84 35.04 904,873 +0.46(+1.32%)
Sep 13, 2022 34.35 35.40 34.20 34.59 1,086,379 -0.75(-2.12%)
Sep 12, 2022 35.33 35.39 34.82 35.34 666,457 +0.27(+0.78%)
Sep 09, 2022 33.61 35.26 33.46 35.06 1,530,461 +1.53(+4.56%)
Sep 08, 2022 32.55 33.57 32.07 33.54 1,006,737 +0.17(+0.50%)
Sep 07, 2022 32.85 33.50 32.64 33.37 1,493,990 +0.52(+1.57%)
Sep 06, 2022 33.86 34.06 32.70 32.85 2,552,253 -1.52(-4.42%)
Sep 02, 2022 34.86 34.89 34.24 34.37 765,073 -0.66(-1.89%)
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.