Indicators

H World Group Ltd (NQ: HTHT )

34.14 -0.66 (-1.90%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	31.14	32.77	31.05	32.64	2,305,873	+0.66(+2.06%)
Feb 27, 2020	32.47	33.04	31.29	31.98	2,649,855	-0.76(-2.33%)
Feb 26, 2020	32.42	33.28	32.23	32.75	1,923,492	+0.73(+2.27%)
Feb 25, 2020	33.94	34.36	31.95	32.02	2,174,666	-1.49(-4.44%)
Feb 24, 2020	33.35	33.71	32.92	33.51	1,567,701	-1.15(-3.32%)
Feb 21, 2020	35.45	35.76	34.62	34.66	802,470	-1.15(-3.21%)
Feb 20, 2020	35.80	36.10	35.39	35.81	1,525,914	+0.03(+0.08%)
Feb 19, 2020	34.80	35.96	34.65	35.78	1,381,968	+1.45(+4.23%)
Feb 18, 2020	35.31	35.47	34.33	34.33	1,922,570	-1.36(-3.82%)
Feb 14, 2020	35.83	35.90	35.47	35.70	853,238	-0.09(-0.24%)
Feb 13, 2020	35.79	36.27	35.40	35.78	1,627,625	-0.58(-1.60%)
Feb 12, 2020	34.55	36.47	34.30	36.36	2,638,225	+2.13(+6.21%)
Feb 11, 2020	33.10	34.77	32.96	34.24	2,162,965	+1.70(+5.23%)
Feb 10, 2020	31.79	32.56	31.63	32.53	1,061,048	+0.58(+1.82%)
Feb 07, 2020	32.57	32.57	31.31	31.95	4,173,340	-0.96(-2.91%)
Feb 06, 2020	32.65	33.73	32.65	32.91	2,580,206	+0.67(+2.07%)
Feb 05, 2020	34.78	34.78	32.14	32.24	2,010,336	-2.17(-6.30%)
Feb 04, 2020	33.41	34.89	33.31	34.41	2,035,764	+1.51(+4.59%)

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.