Indicators

H World Group Ltd (NQ: HTHT )

29.81 -0.06 (-0.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	52.99	54.50	52.61	54.09	1,903,307	+1.10(+2.07%)
May 27, 2021	54.15	54.20	52.71	53.00	3,648,231	-0.11(-0.21%)
May 26, 2021	52.84	54.32	51.87	53.11	2,186,965	+0.73(+1.39%)
May 25, 2021	53.81	55.04	52.04	52.38	2,221,093	-0.85(-1.60%)
May 24, 2021	54.12	54.43	52.73	53.23	1,056,856	-0.55(-1.02%)
May 21, 2021	53.83	54.80	53.03	53.78	576,028	-0.07(-0.12%)
May 20, 2021	54.13	55.01	53.47	53.85	1,202,350	-0.21(-0.38%)
May 19, 2021	53.60	54.09	53.19	54.06	1,228,839	+0.22(+0.40%)
May 18, 2021	53.62	55.60	53.62	53.84	830,535	+0.67(+1.26%)
May 17, 2021	53.06	53.28	52.40	53.17	540,361	-0.29(-0.55%)
May 14, 2021	51.46	53.65	51.46	53.46	970,854	+2.30(+4.49%)
May 13, 2021	53.23	53.23	50.60	51.16	851,902	-1.20(-2.29%)
May 12, 2021	54.45	54.45	52.01	52.36	1,445,324	-1.88(-3.47%)
May 11, 2021	51.84	54.81	51.72	54.25	821,790	+1.53(+2.91%)
May 10, 2021	53.87	54.53	52.20	52.71	1,117,775	-1.60(-2.94%)
May 07, 2021	52.70	54.77	52.14	54.31	1,352,483	+1.04(+1.95%)
May 06, 2021	54.39	54.39	52.62	53.27	1,620,074	-1.23(-2.26%)
May 05, 2021	55.59	56.86	54.01	54.50	880,641	-0.82(-1.49%)
May 04, 2021	55.45	56.00	54.27	55.32	1,121,561	+0.18(+0.33%)

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.