Indicators

H World Group Ltd (NQ: HTHT )

40.06 +0.32 (+0.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	38.60	39.20	38.30	38.70	2,726,298	+0.05(+0.13%)
Mar 27, 2024	38.46	38.79	38.20	38.65	1,104,120	+0.00(+0.00%)
Mar 26, 2024	37.62	38.77	37.31	38.65	1,802,972	+1.09(+2.90%)
Mar 25, 2024	38.00	38.14	37.42	37.56	1,149,389	-0.24(-0.63%)
Mar 22, 2024	37.00	38.14	36.95	37.80	1,621,647	+0.58(+1.56%)
Mar 21, 2024	39.00	39.16	37.05	37.22	2,099,160	-1.98(-5.05%)
Mar 20, 2024	40.00	40.21	38.32	39.20	2,990,033	-0.54(-1.36%)
Mar 19, 2024	39.20	39.80	38.98	39.74	1,702,981	+0.74(+1.90%)
Mar 18, 2024	39.47	39.47	38.70	39.00	1,125,665	-0.09(-0.23%)
Mar 15, 2024	38.52	39.32	38.50	39.09	3,490,260	+0.41(+1.06%)
Mar 14, 2024	39.00	39.00	38.14	38.68	1,589,360	-0.63(-1.60%)
Mar 13, 2024	37.89	39.70	37.89	39.31	2,787,393	+1.29(+3.39%)
Mar 12, 2024	37.39	38.53	37.23	38.02	2,996,733	+1.98(+5.49%)
Mar 11, 2024	35.68	36.20	35.37	36.04	1,183,351	+1.30(+3.74%)
Mar 08, 2024	34.27	35.12	34.27	34.74	1,413,382	+0.28(+0.81%)
Mar 07, 2024	34.01	34.48	33.82	34.46	1,055,347	+0.13(+0.38%)
Mar 06, 2024	35.53	35.72	34.15	34.33	1,636,051	-0.10(-0.29%)
Mar 05, 2024	33.46	34.97	33.31	34.43	1,466,447	+0.36(+1.06%)
Mar 04, 2024	35.24	35.29	33.88	34.07	2,478,489	-1.96(-5.44%)

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.