Indicators

H World Group Ltd (NQ: HTHT )

37.36 -0.21 (-0.56%)

Streaming Delayed Price Updated: 3:46 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.