Indicators

H World Group Ltd (NQ: HTHT )

39.95 +0.09 (+0.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	37.88	38.40	36.41	36.56	2,201,312	-1.00(-2.66%)
Feb 28, 2024	37.18	37.88	36.95	37.56	1,883,053	-0.04(-0.11%)
Feb 27, 2024	38.62	38.62	37.59	37.60	2,049,021	-0.01(-0.03%)
Feb 26, 2024	39.08	39.12	37.57	37.61	2,294,392	-1.78(-4.52%)
Feb 23, 2024	38.30	39.56	38.20	39.39	3,380,074	+1.81(+4.82%)
Feb 22, 2024	36.95	37.70	36.79	37.58	2,200,958	+0.85(+2.31%)
Feb 21, 2024	37.02	37.37	35.89	36.73	2,908,816	+0.76(+2.11%)
Feb 20, 2024	37.24	37.41	35.90	35.97	2,698,304	-0.97(-2.63%)
Feb 16, 2024	37.15	37.59	36.46	36.94	2,451,481	+0.77(+2.13%)
Feb 15, 2024	33.84	36.24	33.77	36.17	10,175,172	+2.70(+8.07%)
Feb 14, 2024	32.54	33.47	32.33	33.47	1,393,988	+1.57(+4.92%)
Feb 13, 2024	31.96	32.30	31.78	31.90	787,222	-0.40(-1.24%)
Feb 12, 2024	31.95	32.85	31.90	32.30	1,559,578	+0.41(+1.29%)
Feb 09, 2024	32.17	32.17	31.43	31.89	791,632	-0.08(-0.25%)
Feb 08, 2024	31.93	32.27	31.73	31.97	2,189,356	+0.04(+0.13%)
Feb 07, 2024	31.87	32.20	31.60	31.93	1,637,096	-0.75(-2.29%)
Feb 06, 2024	32.94	33.03	32.39	32.68	1,583,146	+1.04(+3.29%)
Feb 05, 2024	31.30	31.89	31.02	31.64	1,680,371	+0.44(+1.41%)
Feb 02, 2024	31.10	31.45	31.00	31.20	1,298,471	-0.60(-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.